Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.500 | 8.500 | 8.400 | 8.500 | 6.431 | 82,700 |
| 2021-11-05 | 8.450 | 8.500 | 8.450 | 8.500 | 6.431 | 17,700 |
| 2021-11-04 | 8.400 | 8.500 | 8.400 | 8.450 | 6.393 | 35,800 |
| 2021-11-03 | 8.500 | 8.550 | 8.400 | 8.400 | 6.355 | 134,300 |
| 2021-11-02 | 8.400 | 8.500 | 8.400 | 8.500 | 6.431 | 23,000 |
| 2021-11-01 | 8.500 | 8.550 | 8.500 | 8.500 | 6.431 | 36,900 |
| 2021-10-29 | 8.500 | 8.600 | 8.500 | 8.550 | 6.469 | 38,100 |
| 2021-10-28 | 8.600 | 8.600 | 8.550 | 8.550 | 6.469 | 27,600 |
| 2021-10-27 | 8.550 | 8.550 | 8.550 | 8.550 | 6.469 | 23,200 |
| 2021-10-26 | 8.650 | 8.650 | 8.450 | 8.600 | 6.507 | 56,200 |
| 2021-10-25 | 8.600 | 8.650 | 8.550 | 8.600 | 6.507 | 51,200 |
| 2021-10-21 | 8.550 | 8.600 | 8.500 | 8.600 | 6.507 | 36,600 |
← NewerPage 21 of 21 · 1,212 trading days
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.