See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← KCAR.BK stock page

Krungthai Car Rent and Lease Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-048.2508.3508.2008.2006.204281,100
2022-02-038.4008.4008.2008.2506.242335,100
2022-02-028.3008.4008.3008.4006.35543,700
2022-02-018.3008.4008.2008.3006.280120,300
2022-01-318.2508.3508.2008.3006.280120,700
2022-01-288.4008.4008.2508.2506.24246,000
2022-01-278.2508.5508.2008.3006.280298,600
2022-01-268.3008.3008.2008.2506.24296,000
2022-01-258.3008.3008.2508.2506.24253,300
2022-01-248.2508.3508.2508.3006.28049,100
2022-01-218.3008.3008.2008.3006.280143,100
2022-01-208.3008.3508.3008.3506.3188,300
2022-01-198.3508.3508.2008.3506.31886,600
2022-01-188.3008.3508.2508.3506.318192,500
2022-01-178.3508.3508.2508.3006.28096,900
2022-01-148.3508.3508.2508.3006.280188,500
2022-01-138.3508.3508.2508.3506.318155,500
2022-01-128.3508.4008.2508.3006.280206,900
2022-01-118.3508.4008.3008.3506.318102,200
2022-01-108.3508.4008.3008.3506.318131,500
2022-01-078.3508.4008.3008.3006.28084,400
2022-01-068.3508.4008.3008.3006.280101,300
2022-01-058.3008.3508.3008.3506.318114,300
2022-01-048.3508.3508.3008.3506.31871,200
2021-12-308.3508.3508.2508.3006.28081,800
2021-12-298.3008.3508.2508.3006.280126,600
2021-12-288.3008.3508.3008.3006.2809,500
2021-12-278.2508.3008.2508.3006.28046,600
2021-12-248.3008.3508.2508.3506.318124,600
2021-12-238.3008.3508.2508.3506.31887,100
2021-12-228.3508.4008.3008.3006.28070,200
2021-12-218.4008.4008.3508.3506.31829,100
2021-12-208.4008.4008.3508.4006.35518,800
2021-12-178.3508.4008.3508.4006.35518,200
2021-12-168.3008.4008.3008.3006.280121,900
2021-12-158.2508.3008.2508.3006.28026,900
2021-12-148.3008.3008.2508.3006.280163,300
2021-12-138.3008.3508.2508.3006.280109,500
2021-12-098.3008.3508.3008.3006.28055,300
2021-12-088.3508.4008.2008.3006.280102,500
2021-12-078.4008.4508.3008.3006.280284,300
2021-12-038.4008.4008.2508.3006.28058,500
2021-12-028.3008.3508.3008.3506.31816,600
2021-12-018.1508.3008.1508.3006.28022,100
2021-11-308.2008.3508.2008.2006.204154,100
2021-11-298.3508.4008.3008.3006.28068,900
2021-11-268.5008.5008.3008.3506.31876,600
2021-11-258.6008.6008.3508.3506.318175,700
2021-11-248.4008.4508.4008.4006.355100,800
2021-11-238.4508.4508.4008.4006.355119,400
2021-11-228.4508.4508.3508.3506.318101,700
2021-11-198.5008.5008.3508.4006.355521,000
2021-11-188.4508.4508.3508.4006.355125,000
2021-11-178.4508.5008.4008.4006.35593,200
2021-11-168.4508.5008.4008.4506.39327,600
2021-11-158.4508.5008.4508.4506.39379,100
2021-11-128.6008.6008.4008.5006.43199,200
2021-11-118.5008.5008.4508.5006.43185,500
2021-11-108.5508.5508.5508.5506.469104,800
2021-11-098.4508.5508.4508.5006.43141,600
← NewerPage 20 of 21 · 1,212 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.