See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← KCAR.BK stock page

Krungthai Car Rent and Lease Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-118.4008.4008.3508.3506.51447,700
2022-05-108.3508.4008.3008.4006.55416,500
2022-05-098.4008.4508.3008.3506.514115,200
2022-05-068.4508.4508.3508.4006.554113,800
2022-05-058.5008.5008.4508.4506.59316,100
2022-05-038.5008.5008.4008.4006.55465,500
2022-04-298.4508.6508.4008.5006.632151,500
2022-04-288.4508.4508.4008.4506.59328,200
2022-04-278.4008.5008.3508.4506.593131,400
2022-04-268.4508.5008.3508.4506.59383,900
2022-04-258.5008.5008.4508.4506.59358,000
2022-04-228.4508.5008.4508.5006.63281,000
2022-04-218.3508.4008.3508.4006.55415,600
2022-04-208.3508.4008.3508.3506.514106,800
2022-04-198.3508.4008.3508.3506.51474,500
2022-04-188.3508.3508.3008.3506.51436,600
2022-04-128.3508.3508.3008.3506.51412,700
2022-04-118.2508.3008.2508.3006.47564,000
2022-04-088.2508.3008.2508.2506.43688,900
2022-04-078.3508.3508.2508.2506.436496,200
2022-04-058.4008.4008.3508.4006.554119,400
2022-04-048.4008.4508.3508.4006.554125,700
2022-04-018.3008.4008.3008.3506.514107,000
2022-03-318.3508.4008.3008.3506.51492,400
2022-03-308.4008.4008.3508.4006.55455,900
2022-03-298.3508.3508.3008.3506.51434,100
2022-03-288.3008.4008.2508.3506.51484,800
2022-03-258.3008.3008.2508.3006.475132,100
2022-03-248.3008.3008.2508.3006.47522,108
2022-03-238.3008.3008.3008.3006.47533,409
2022-03-228.3508.3508.2508.2506.436266,900
2022-03-218.5508.5508.3508.3506.514164,000
2022-03-188.5008.5008.2508.4506.593121,500
2022-03-178.5508.6008.5008.6006.507265,900
2022-03-168.5508.5508.4508.5506.46977,000
2022-03-158.4508.5508.4508.5006.431126,300
2022-03-148.4508.4508.3508.4506.393118,100
2022-03-118.3008.4008.3008.4006.35590,000
2022-03-108.3008.3508.3008.3506.318102,000
2022-03-098.2008.3008.2008.3006.28091,400
2022-03-088.2008.3008.1008.2506.242253,100
2022-03-078.3008.3508.2008.3006.280241,200
2022-03-048.4508.4508.3508.3506.318545,300
2022-03-038.3508.4008.3008.4006.35596,800
2022-03-028.3008.3508.3008.3006.28092,200
2022-03-018.4008.4008.3008.3506.3181,017,900
2022-02-288.3508.4008.3008.3006.280131,300
2022-02-258.3508.4508.2008.3506.318431,900
2022-02-248.2508.2508.1508.2006.204281,400
2022-02-238.2008.3008.2008.2506.24234,800
2022-02-228.2508.2508.2008.2006.204120,300
2022-02-218.4008.4008.2008.3006.280169,800
2022-02-188.2508.3008.2008.2506.242109,500
2022-02-178.2508.3008.2008.2506.242112,600
2022-02-158.2508.3008.2008.3006.28089,100
2022-02-148.2008.2508.1508.2506.24269,700
2022-02-118.2008.2508.1508.2006.204206,800
2022-02-108.1508.2508.1508.2506.242102,000
2022-02-098.2508.2508.1008.2006.204467,100
2022-02-088.2508.2508.1508.2506.242170,500
← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-260.1600 THB
2026-03-180.1400 THB
2025-08-280.1900 THB
2025-03-180.1100 THB
2024-08-260.0800 THB
2024-03-200.1100 THB
2023-08-300.2600 THB
2023-03-200.3000 THB
2022-08-300.1900 THB
2022-03-180.2600 THB
2021-08-270.1700 THB
2021-03-190.2200 THB
2020-08-250.2200 THB
2020-03-200.3400 THB
2019-08-280.3600 THB
2019-03-210.4000 THB

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