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
2026-04-21	4.700	4.720	4.700	4.720	4.568	13,800
2026-04-20	4.700	4.720	4.700	4.720	4.568	22,400
2026-04-17	4.720	4.720	4.700	4.720	4.568	21,300
2026-04-16	4.700	4.720	4.700	4.700	4.549	26,200
2026-04-10	4.720	4.740	4.700	4.740	4.588	17,600
2026-04-09	4.720	4.740	4.720	4.720	4.568	25,800
2026-04-08	4.740	4.760	4.720	4.740	4.588	35,601
2026-04-07	4.800	4.800	4.720	4.720	4.568	29,807
2026-04-03	4.860	4.860	4.800	4.840	4.685	23,800
2026-04-02	4.720	4.860	4.700	4.860	4.704	79,139
2026-04-01	4.720	4.760	4.720	4.720	4.568	25,800
2026-03-31	4.700	4.720	4.700	4.720	4.568	20,000
2026-03-30	4.640	4.700	4.640	4.700	4.549	13,500
2026-03-27	4.660	4.700	4.640	4.700	4.549	22,600
2026-03-26	4.680	4.700	4.680	4.680	4.530	9,300
2026-03-25	4.660	4.680	4.660	4.660	4.510	35,300
2026-03-24	4.740	4.740	4.640	4.660	4.510	45,525
2026-03-23	4.740	4.740	4.720	4.740	4.588	21,901
2026-03-20	4.800	4.800	4.760	4.760	4.607	22,116
2026-03-19	4.780	4.800	4.760	4.780	4.626	18,400
2026-03-18	4.800	4.840	4.760	4.780	4.626	74,248
2026-03-17	4.900	4.900	4.860	4.900	4.607	198,500
2026-03-16	4.920	4.920	4.840	4.860	4.570	75,700
2026-03-13	4.900	4.900	4.860	4.880	4.588	107,301
2026-03-12	4.900	4.900	4.860	4.900	4.607	100,110
2026-03-11	4.900	4.900	4.880	4.880	4.588	38,534
2026-03-10	4.920	5.050	4.860	4.900	4.607	143,500
2026-03-09	4.900	5.050	4.900	4.920	4.626	144,200
2026-03-06	4.900	4.900	4.860	4.900	4.607	33,720
2026-03-05	4.900	4.900	4.860	4.900	4.607	27,600
2026-03-04	4.980	4.980	4.800	4.860	4.570	153,100
2026-03-02	4.940	5.050	4.940	5.000	4.701	80,632
2026-02-27	5.100	5.150	5.050	5.050	4.748	51,409
2026-02-26	5.200	5.250	5.100	5.100	4.795	178,531
2026-02-25	5.200	5.600	5.150	5.200	4.889	579,200
2026-02-24	5.750	5.750	5.650	5.650	5.312	23,380
2026-02-23	5.750	5.750	5.700	5.750	5.406	21,528
2026-02-20	5.700	5.750	5.650	5.750	5.406	22,308
2026-02-19	5.600	5.750	5.600	5.700	5.359	46,533
2026-02-18	5.600	5.650	5.600	5.600	5.265	42,200
2026-02-17	5.550	5.600	5.500	5.600	5.265	13,120
2026-02-16	5.550	5.600	5.550	5.600	5.265	8,200
2026-02-13	5.500	5.550	5.500	5.550	5.218	45,900
2026-02-12	5.500	5.550	5.500	5.550	5.218	30,208
2026-02-11	5.450	5.500	5.450	5.500	5.171	30,600
2026-02-10	5.500	5.500	5.450	5.500	5.171	21,402
2026-02-09	5.450	5.500	5.450	5.450	5.124	27,800
2026-02-06	5.400	5.500	5.400	5.450	5.124	19,800
2026-02-05	5.450	5.450	5.400	5.450	5.124	18,900
2026-02-04	5.450	5.450	5.400	5.450	5.124	20,900
2026-02-03	5.450	5.450	5.400	5.450	5.124	16,500
2026-02-02	5.350	5.400	5.350	5.400	5.077	12,201
2026-01-30	5.400	5.400	5.350	5.400	5.077	17,500
2026-01-29	5.400	5.400	5.350	5.350	5.030	30,103
2026-01-28	5.450	5.450	5.350	5.350	5.030	18,602
2026-01-27	5.500	5.500	5.450	5.450	5.124	19,700
2026-01-26	5.550	5.550	5.450	5.500	5.171	18,718
2026-01-23	5.450	5.500	5.400	5.500	5.171	27,400
2026-01-22	5.500	5.500	5.450	5.450	5.124	18,400
2026-01-21	5.500	5.500	5.400	5.450	5.124	28,000

← NewerPage 3 of 5 · 241 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.