Krungthai Car Rent and Lease Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.700	9.700	9.400	9.500	7.412	100,100
2022-08-08	9.600	9.750	9.400	9.750	7.607	193,200
2022-08-05	9.650	9.650	9.550	9.550	7.451	165,636
2022-08-04	9.450	9.650	9.450	9.500	7.412	218,654
2022-08-03	9.450	9.500	9.400	9.450	7.373	81,100
2022-08-02	9.300	9.450	9.250	9.400	7.334	110,400
2022-08-01	9.400	9.450	9.250	9.350	7.295	140,510
2022-07-27	9.350	9.450	9.250	9.300	7.256	82,611
2022-07-26	9.450	9.500	9.350	9.400	7.334	119,008
2022-07-25	9.300	9.600	9.200	9.450	7.373	361,911
2022-07-22	9.200	9.350	9.150	9.300	7.256	339,303
2022-07-21	9.100	9.200	9.000	9.100	7.100	94,501
2022-07-20	9.100	9.150	9.000	9.050	7.061	118,700
2022-07-19	9.150	9.150	8.950	9.000	7.022	78,301
2022-07-18	8.950	9.150	8.950	9.050	7.061	162,300
2022-07-15	9.100	9.100	8.900	9.050	7.061	68,801
2022-07-14	9.100	9.150	8.850	8.950	6.983	143,801
2022-07-12	9.200	9.250	9.100	9.150	7.139	34,109
2022-07-11	9.000	9.250	9.000	9.200	7.178	277,419
2022-07-08	9.300	9.300	9.000	9.000	7.022	124,407
2022-07-07	8.950	9.350	8.950	9.200	7.178	508,801
2022-07-06	8.900	9.000	8.700	8.900	6.944	217,910
2022-07-05	9.150	9.450	8.850	8.900	6.944	766,900
2022-07-04	9.450	9.550	9.000	9.150	7.139	407,100
2022-07-01	9.350	9.700	9.350	9.550	7.451	258,331
2022-06-30	9.400	10.100	9.350	9.350	7.295	2,008,557
2022-06-29	9.550	9.650	9.400	9.450	7.373	182,049
2022-06-28	9.050	10.100	9.050	9.500	7.412	2,492,568
2022-06-27	9.000	9.150	8.900	9.050	7.061	335,073
2022-06-24	8.950	9.150	8.900	8.900	6.944	212,902
2022-06-23	9.000	9.200	8.850	8.850	6.905	146,705
2022-06-22	9.300	9.350	8.900	8.950	6.983	266,430
2022-06-21	8.850	9.450	8.850	9.250	7.217	415,702
2022-06-20	8.700	9.100	8.650	8.900	6.944	237,507
2022-06-17	8.850	8.900	8.600	8.800	6.866	387,505
2022-06-16	9.450	9.600	8.750	8.850	6.905	1,078,824
2022-06-15	9.400	9.450	9.200	9.400	7.334	240,830
2022-06-14	9.300	9.450	9.200	9.400	7.334	334,909
2022-06-13	9.700	9.700	9.400	9.400	7.334	782,211
2022-06-10	9.700	10.300	9.650	9.800	7.646	1,147,271
2022-06-09	9.850	9.900	9.700	9.700	7.568	398,600
2022-06-08	10.000	10.100	9.850	9.850	7.685	698,504
2022-06-07	9.900	10.200	9.900	9.900	7.724	611,503
2022-06-06	9.600	10.400	9.550	9.950	7.763	4,105,101
2022-06-02	10.800	11.000	9.400	9.700	7.568	3,628,011
2022-06-01	11.500	11.500	10.700	10.800	8.426	3,686,471
2022-05-31	10.700	12.000	10.600	11.700	9.128	7,988,389
2022-05-30	10.800	11.500	10.600	10.600	8.270	2,751,201
2022-05-27	10.800	11.300	10.500	10.800	8.426	2,821,353
2022-05-26	11.000	12.000	10.800	10.800	8.426	5,363,188
2022-05-25	10.900	11.400	10.400	10.900	8.504	3,140,024
2022-05-24	11.300	12.700	10.700	11.000	8.582	18,371,961
2022-05-23	8.450	10.900	8.450	10.600	8.270	11,126,530
2022-05-20	8.400	8.450	8.400	8.450	6.593	22,700
2022-05-19	8.400	8.450	8.350	8.400	6.554	61,900
2022-05-18	8.400	8.450	8.400	8.450	6.593	35,900
2022-05-17	8.300	8.400	8.250	8.400	6.554	102,000
2022-05-13	8.300	8.350	8.300	8.300	6.475	113,800
2022-05-12	8.400	8.400	8.300	8.350	6.514	56,300
2022-05-11	8.400	8.400	8.350	8.350	6.514	47,700

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1600 THB
2026-03-18	0.1400 THB
2025-08-28	0.1900 THB
2025-03-18	0.1100 THB
2024-08-26	0.0800 THB
2024-03-20	0.1100 THB
2023-08-30	0.2600 THB
2023-03-20	0.3000 THB
2022-08-30	0.1900 THB
2022-03-18	0.2600 THB
2021-08-27	0.1700 THB
2021-03-19	0.2200 THB
2020-08-25	0.2200 THB
2020-03-20	0.3400 THB
2019-08-28	0.3600 THB
2019-03-21	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.