Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.500 | 5.550 | 5.400 | 5.500 | 5.171 | 11,901 |
| 2026-01-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 13,400 |
| 2026-01-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.171 | 12,000 |
| 2026-01-15 | 5.400 | 5.450 | 5.350 | 5.450 | 5.124 | 41,600 |
| 2026-01-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.077 | 12,202 |
| 2026-01-13 | 5.400 | 5.400 | 5.350 | 5.350 | 5.030 | 28,601 |
| 2026-01-12 | 5.400 | 5.450 | 5.400 | 5.400 | 5.077 | 33,906 |
| 2026-01-09 | 5.400 | 5.400 | 5.350 | 5.400 | 5.077 | 17,710 |
| 2026-01-08 | 5.400 | 5.450 | 5.400 | 5.450 | 5.124 | 37,910 |
| 2026-01-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.077 | 18,701 |
| 2026-01-06 | 5.300 | 5.400 | 5.300 | 5.400 | 5.077 | 22,008 |
| 2026-01-05 | 5.300 | 5.350 | 5.300 | 5.350 | 5.030 | 21,300 |
| 2025-12-30 | 5.350 | 5.350 | 5.250 | 5.350 | 5.030 | 18,000 |
| 2025-12-29 | 5.250 | 5.350 | 5.250 | 5.350 | 5.030 | 37,380 |
| 2025-12-26 | 5.300 | 5.300 | 5.250 | 5.300 | 4.983 | 38,302 |
| 2025-12-25 | 5.250 | 5.350 | 5.250 | 5.300 | 4.983 | 8,700 |
| 2025-12-24 | 5.350 | 5.400 | 5.300 | 5.300 | 4.983 | 17,605 |
| 2025-12-23 | 5.450 | 5.450 | 5.300 | 5.350 | 5.030 | 14,300 |
| 2025-12-22 | 5.300 | 5.350 | 5.300 | 5.300 | 4.983 | 21,200 |
| 2025-12-19 | 5.300 | 5.350 | 5.250 | 5.300 | 4.983 | 20,200 |
| 2025-12-18 | 5.300 | 5.350 | 5.300 | 5.300 | 4.983 | 22,002 |
| 2025-12-17 | 5.350 | 5.450 | 5.350 | 5.400 | 5.077 | 18,100 |
| 2025-12-16 | 5.300 | 5.350 | 5.300 | 5.350 | 5.030 | 21,500 |
| 2025-12-15 | 5.350 | 5.400 | 5.300 | 5.300 | 4.983 | 18,600 |
| 2025-12-12 | 5.250 | 5.300 | 5.250 | 5.300 | 4.983 | 24,200 |
| 2025-12-11 | 5.300 | 5.400 | 5.200 | 5.300 | 4.983 | 34,101 |
| 2025-12-09 | 5.250 | 5.350 | 5.250 | 5.350 | 5.030 | 6,000 |
| 2025-12-08 | 5.300 | 5.300 | 5.250 | 5.300 | 4.983 | 33,700 |
| 2025-12-04 | 5.350 | 5.350 | 5.250 | 5.300 | 4.983 | 25,900 |
| 2025-12-03 | 5.300 | 5.350 | 5.300 | 5.350 | 5.030 | 19,200 |
| 2025-12-02 | 5.300 | 5.350 | 5.300 | 5.300 | 4.983 | 20,000 |
| 2025-12-01 | 5.300 | 5.300 | 5.250 | 5.300 | 4.983 | 25,102 |
| 2025-11-28 | 5.300 | 5.300 | 5.250 | 5.300 | 4.983 | 24,300 |
| 2025-11-27 | 5.250 | 5.300 | 5.250 | 5.300 | 4.983 | 17,000 |
| 2025-11-26 | 5.300 | 5.300 | 5.250 | 5.300 | 4.983 | 16,400 |
| 2025-11-25 | 5.350 | 5.350 | 5.300 | 5.300 | 4.983 | 9,600 |
| 2025-11-24 | 5.350 | 5.350 | 5.300 | 5.350 | 5.030 | 20,100 |
| 2025-11-21 | 5.350 | 5.350 | 5.300 | 5.300 | 4.983 | 17,900 |
| 2025-11-20 | 5.400 | 5.400 | 5.350 | 5.350 | 5.030 | 16,301 |
| 2025-11-19 | 5.350 | 5.400 | 5.350 | 5.350 | 5.030 | 17,700 |
| 2025-11-18 | 5.400 | 5.400 | 5.350 | 5.350 | 5.030 | 18,900 |
| 2025-11-17 | 5.350 | 5.400 | 5.350 | 5.350 | 5.030 | 17,001 |
| 2025-11-14 | 5.400 | 5.400 | 5.300 | 5.400 | 5.077 | 30,300 |
| 2025-11-13 | 5.500 | 5.500 | 5.350 | 5.450 | 5.124 | 20,220 |
| 2025-11-12 | 5.400 | 5.550 | 5.350 | 5.450 | 5.124 | 91,301 |
| 2025-11-11 | 5.350 | 5.350 | 5.300 | 5.350 | 5.030 | 20,600 |
| 2025-11-10 | 5.350 | 5.400 | 5.350 | 5.350 | 5.030 | 16,900 |
| 2025-11-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.030 | 18,000 |
| 2025-11-06 | 5.350 | 5.350 | 5.300 | 5.350 | 5.030 | 24,200 |
| 2025-11-05 | 5.200 | 5.400 | 5.200 | 5.350 | 5.030 | 30,269 |
| 2025-11-04 | 5.250 | 5.300 | 5.200 | 5.200 | 4.889 | 18,406 |
| 2025-11-03 | 5.200 | 5.250 | 5.200 | 5.250 | 4.936 | 4,300 |
| 2025-10-31 | 5.250 | 5.250 | 5.200 | 5.250 | 4.936 | 8,300 |
| 2025-10-30 | 5.250 | 5.300 | 5.250 | 5.250 | 4.936 | 19,610 |
| 2025-10-29 | 5.300 | 5.300 | 5.200 | 5.300 | 4.983 | 21,200 |
| 2025-10-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.983 | 20,000 |
| 2025-10-27 | 5.350 | 5.400 | 5.350 | 5.350 | 5.030 | 18,500 |
| 2025-10-24 | 5.250 | 5.350 | 5.250 | 5.300 | 4.983 | 28,460 |
| 2025-10-22 | 5.350 | 5.350 | 5.150 | 5.300 | 4.983 | 37,400 |
| 2025-10-21 | 5.300 | 5.350 | 5.300 | 5.350 | 5.030 | 14,700 |
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.