Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.300 | 5.350 | 5.300 | 5.350 | 5.030 | 14,700 |
| 2025-10-20 | 5.300 | 5.350 | 5.300 | 5.300 | 4.983 | 22,140 |
| 2025-10-17 | 5.350 | 5.350 | 5.200 | 5.300 | 4.983 | 36,800 |
| 2025-10-16 | 5.500 | 5.500 | 5.400 | 5.400 | 5.077 | 17,557 |
| 2025-10-15 | 5.350 | 5.350 | 5.300 | 5.350 | 5.030 | 24,000 |
| 2025-10-14 | 5.350 | 5.350 | 5.300 | 5.350 | 5.030 | 21,200 |
| 2025-10-10 | 5.450 | 5.450 | 5.350 | 5.400 | 5.077 | 48,400 |
| 2025-10-09 | 5.450 | 5.450 | 5.400 | 5.450 | 5.124 | 23,400 |
| 2025-10-08 | 5.500 | 5.500 | 5.400 | 5.450 | 5.124 | 58,401 |
| 2025-10-07 | 5.550 | 5.550 | 5.500 | 5.500 | 5.171 | 16,900 |
| 2025-10-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.171 | 17,200 |
| 2025-10-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.077 | 10,401 |
| 2025-10-02 | 5.450 | 5.500 | 5.400 | 5.400 | 5.077 | 21,203 |
| 2025-10-01 | 5.450 | 5.450 | 5.400 | 5.400 | 5.077 | 8,300 |
| 2025-09-30 | 5.450 | 5.450 | 5.400 | 5.450 | 5.124 | 41,521 |
| 2025-09-29 | 5.400 | 5.550 | 5.400 | 5.550 | 5.218 | 23,501 |
| 2025-09-26 | 5.500 | 5.500 | 5.450 | 5.500 | 5.171 | 74,301 |
| 2025-09-25 | 5.500 | 5.500 | 5.400 | 5.500 | 5.171 | 84,039 |
| 2025-09-24 | 5.500 | 5.550 | 5.500 | 5.500 | 5.171 | 23,020 |
| 2025-09-23 | 5.600 | 5.600 | 5.450 | 5.500 | 5.171 | 60,150 |
| 2025-09-22 | 5.650 | 5.700 | 5.600 | 5.600 | 5.265 | 105,623 |
| 2025-09-19 | 5.850 | 5.850 | 5.700 | 5.700 | 5.359 | 22,503 |
| 2025-09-18 | 5.700 | 5.800 | 5.700 | 5.800 | 5.453 | 40,100 |
| 2025-09-17 | 5.800 | 5.800 | 5.750 | 5.750 | 5.406 | 34,002 |
| 2025-09-16 | 5.750 | 5.800 | 5.700 | 5.800 | 5.453 | 13,803 |
| 2025-09-15 | 5.750 | 5.800 | 5.650 | 5.800 | 5.453 | 31,923 |
| 2025-09-12 | 5.550 | 5.750 | 5.550 | 5.750 | 5.406 | 104,760 |
| 2025-09-11 | 5.600 | 5.650 | 5.500 | 5.550 | 5.218 | 23,000 |
| 2025-09-10 | 5.450 | 5.600 | 5.450 | 5.550 | 5.218 | 23,500 |
| 2025-09-09 | 5.350 | 5.500 | 5.200 | 5.500 | 5.171 | 51,941 |
| 2025-09-08 | 5.200 | 5.300 | 5.200 | 5.300 | 4.983 | 21,858 |
| 2025-09-05 | 5.200 | 5.250 | 5.200 | 5.200 | 4.889 | 7,202 |
| 2025-09-04 | 5.400 | 5.400 | 5.250 | 5.250 | 4.936 | 18,602 |
| 2025-09-03 | 5.250 | 5.350 | 5.250 | 5.350 | 5.030 | 17,100 |
| 2025-09-02 | 5.200 | 5.300 | 5.200 | 5.250 | 4.936 | 19,200 |
| 2025-09-01 | 5.250 | 5.250 | 4.960 | 5.200 | 4.889 | 71,801 |
| 2025-08-29 | 5.250 | 5.250 | 5.200 | 5.200 | 4.889 | 23,220 |
| 2025-08-28 | 5.100 | 5.250 | 5.100 | 5.250 | 4.936 | 36,002 |
| 2025-08-27 | 5.550 | 5.600 | 5.350 | 5.350 | 4.852 | 128,435 |
| 2025-08-26 | 5.500 | 5.600 | 5.400 | 5.500 | 4.988 | 80,499 |
| 2025-08-25 | 5.550 | 5.550 | 5.450 | 5.500 | 4.988 | 35,512 |
| 2025-08-22 | 5.450 | 5.500 | 5.450 | 5.500 | 4.988 | 63,720 |
| 2025-08-21 | 5.250 | 5.450 | 5.250 | 5.450 | 4.942 | 47,402 |
| 2025-08-20 | 5.150 | 5.250 | 5.150 | 5.250 | 4.761 | 42,213 |
| 2025-08-19 | 5.050 | 5.250 | 5.050 | 5.200 | 4.716 | 34,652 |
| 2025-08-18 | 5.150 | 5.150 | 5.050 | 5.100 | 4.625 | 23,503 |
| 2025-08-15 | 5.050 | 5.100 | 5.000 | 5.050 | 4.580 | 166,931 |
| 2025-08-14 | 4.880 | 4.880 | 4.780 | 4.880 | 4.425 | 34,214 |
| 2025-08-13 | 4.720 | 4.860 | 4.720 | 4.860 | 4.407 | 92,205 |
| 2025-08-08 | 4.680 | 4.760 | 4.680 | 4.760 | 4.317 | 77,000 |
| 2025-08-07 | 4.820 | 4.820 | 4.620 | 4.680 | 4.244 | 150,700 |
| 2025-08-06 | 4.820 | 4.820 | 4.760 | 4.800 | 4.353 | 55,400 |
| 2025-08-05 | 4.720 | 4.780 | 4.720 | 4.760 | 4.317 | 18,102 |
| 2025-08-04 | 4.800 | 4.800 | 4.740 | 4.760 | 4.317 | 12,100 |
| 2025-08-01 | 4.900 | 4.900 | 4.700 | 4.740 | 4.298 | 22,142 |
| 2025-07-31 | 4.620 | 4.880 | 4.560 | 4.840 | 4.389 | 121,410 |
| 2025-07-30 | 4.620 | 4.660 | 4.600 | 4.660 | 4.226 | 29,301 |
| 2025-07-29 | 4.600 | 4.640 | 4.600 | 4.600 | 4.171 | 53,001 |
| 2025-07-25 | 4.600 | 4.640 | 4.600 | 4.600 | 4.171 | 10,606 |
| 2025-07-24 | 4.660 | 4.680 | 4.600 | 4.640 | 4.208 | 46,014 |
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.