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
2026-07-20	4.940	4.940	4.920	4.940	4.781	69,507
2026-07-17	4.940	4.940	4.920	4.940	4.781	19,800
2026-07-16	4.920	4.960	4.920	4.940	4.781	25,401
2026-07-15	4.940	4.940	4.920	4.920	4.762	38,400
2026-07-14	4.900	4.940	4.900	4.920	4.762	22,520
2026-07-13	4.880	4.900	4.880	4.900	4.743	44,001
2026-07-10	4.880	4.900	4.860	4.880	4.723	18,310
2026-07-09	4.840	4.860	4.840	4.860	4.704	56,400
2026-07-08	4.880	4.880	4.840	4.840	4.685	41,800
2026-07-07	4.880	4.880	4.860	4.880	4.723	66,300
2026-07-06	4.900	4.900	4.880	4.880	4.723	35,201
2026-07-03	4.860	4.880	4.860	4.880	4.723	43,100
2026-07-02	4.840	4.880	4.840	4.880	4.723	38,400
2026-07-01	4.820	4.840	4.800	4.840	4.685	37,700
2026-06-30	4.840	4.860	4.760	4.820	4.665	137,130
2026-06-29	4.840	4.840	4.820	4.840	4.685	20,530
2026-06-26	4.840	4.840	4.800	4.820	4.665	29,600
2026-06-25	4.800	4.800	4.780	4.800	4.646	8,201
2026-06-24	4.780	4.800	4.780	4.780	4.626	8,200
2026-06-23	4.780	4.800	4.760	4.800	4.646	63,400
2026-06-22	4.780	4.780	4.760	4.780	4.626	33,630
2026-06-19	4.760	4.780	4.760	4.780	4.626	22,601
2026-06-18	4.780	4.780	4.760	4.780	4.626	21,000
2026-06-17	4.740	4.780	4.740	4.780	4.626	40,400
2026-06-16	4.760	4.760	4.740	4.760	4.607	22,901
2026-06-15	4.760	4.760	4.760	4.760	4.607	20,001
2026-06-12	4.780	4.780	4.740	4.760	4.607	96,100
2026-06-11	4.760	4.780	4.760	4.760	4.607	24,400
2026-06-10	4.780	4.780	4.760	4.760	4.607	9,400
2026-06-09	4.780	4.780	4.780	4.780	4.626	28,630
2026-06-08	4.800	4.800	4.760	4.780	4.626	18,410
2026-06-05	4.740	4.780	4.740	4.780	4.626	20,600
2026-06-04	4.800	4.800	4.760	4.760	4.607	68,920
2026-06-02	4.780	4.800	4.780	4.800	4.646	39,600
2026-05-29	4.820	4.820	4.780	4.800	4.646	46,400
2026-05-28	4.820	4.820	4.800	4.820	4.665	13,000
2026-05-27	4.840	4.900	4.780	4.820	4.665	271,000
2026-05-26	4.780	4.840	4.780	4.820	4.665	86,422
2026-05-25	4.760	4.780	4.740	4.780	4.626	86,800
2026-05-22	4.760	4.760	4.740	4.760	4.607	86,600
2026-05-21	4.740	4.760	4.740	4.760	4.607	62,521
2026-05-20	4.720	4.740	4.720	4.740	4.588	19,800
2026-05-19	4.720	4.740	4.720	4.740	4.588	25,200
2026-05-18	4.700	4.720	4.700	4.720	4.568	12,300
2026-05-15	4.720	4.740	4.720	4.740	4.588	24,294
2026-05-14	4.760	4.760	4.720	4.740	4.588	21,800
2026-05-13	4.740	4.760	4.740	4.760	4.607	10,901
2026-05-12	4.700	4.740	4.700	4.740	4.588	20,201
2026-05-11	4.720	4.720	4.700	4.720	4.568	16,400
2026-05-08	4.700	4.720	4.700	4.700	4.549	26,200
2026-05-07	4.720	4.720	4.700	4.700	4.549	37,901
2026-05-06	4.720	4.720	4.720	4.720	4.568	17,507
2026-05-05	4.700	4.720	4.700	4.720	4.568	16,530
2026-04-30	4.720	4.720	4.700	4.700	4.549	52,700
2026-04-29	4.720	4.720	4.700	4.720	4.568	14,407
2026-04-28	4.700	4.720	4.700	4.720	4.568	16,500
2026-04-27	4.700	4.720	4.680	4.700	4.549	28,500
2026-04-24	4.680	4.700	4.680	4.700	4.549	10,500
2026-04-23	4.700	4.700	4.680	4.680	4.530	19,903
2026-04-22	4.720	4.720	4.680	4.700	4.549	26,600

← NewerPage 2 of 21 · 1,215 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.