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
2025-07-23	4.500	4.660	4.500	4.660	4.226	94,300
2025-07-22	4.440	4.480	4.440	4.480	4.063	24,500
2025-07-21	4.400	4.440	4.400	4.440	4.026	21,200
2025-07-18	4.440	4.440	4.420	4.420	4.008	10,110
2025-07-17	4.400	4.420	4.380	4.420	4.008	18,806
2025-07-16	4.420	4.440	4.380	4.400	3.990	22,800
2025-07-15	4.380	4.420	4.380	4.400	3.990	30,100
2025-07-14	4.280	4.380	4.280	4.380	3.972	29,900
2025-07-11	4.340	4.340	4.320	4.340	3.936	12,800
2025-07-09	4.320	4.320	4.320	4.320	3.918	17,000
2025-07-08	4.280	4.340	4.280	4.320	3.918	24,116
2025-07-07	4.340	4.340	4.260	4.280	3.881	44,800
2025-07-04	4.320	4.340	4.320	4.340	3.936	17,600
2025-07-03	4.260	4.320	4.260	4.320	3.918	45,800
2025-07-02	4.320	4.320	4.280	4.320	3.918	25,300
2025-07-01	4.300	4.320	4.300	4.300	3.899	23,730
2025-06-30	4.240	4.280	4.220	4.280	3.881	32,400
2025-06-27	4.220	4.220	4.200	4.220	3.827	26,500
2025-06-26	4.200	4.240	4.200	4.200	3.809	23,800
2025-06-25	4.220	4.220	4.180	4.200	3.809	19,015
2025-06-24	4.240	4.240	4.180	4.200	3.809	20,110
2025-06-23	4.240	4.240	4.200	4.220	3.827	16,200
2025-06-20	4.300	4.300	4.240	4.240	3.845	28,504
2025-06-19	4.380	4.380	4.300	4.300	3.899	10,299
2025-06-18	4.420	4.420	4.380	4.380	3.972	24,500
2025-06-17	4.400	4.440	4.400	4.420	4.008	17,000
2025-06-16	4.400	4.400	4.400	4.400	3.990	13,701
2025-06-13	4.400	4.440	4.400	4.420	4.008	15,400
2025-06-12	4.580	4.580	4.540	4.560	4.135	32,000
2025-06-11	4.540	4.560	4.540	4.560	4.135	20,300
2025-06-10	4.520	4.560	4.520	4.560	4.135	25,400
2025-06-09	4.580	4.580	4.520	4.540	4.117	44,000
2025-06-06	4.560	4.580	4.560	4.580	4.153	22,100
2025-06-05	4.540	4.580	4.540	4.580	4.153	15,805
2025-06-04	4.580	4.580	4.540	4.540	4.117	22,200
2025-05-30	4.540	4.560	4.540	4.560	4.135	24,102
2025-05-29	4.500	4.540	4.480	4.540	4.117	15,750
2025-05-28	4.540	4.560	4.520	4.520	4.099	29,500
2025-05-27	4.540	4.540	4.520	4.540	4.117	10,400
2025-05-26	4.560	4.560	4.520	4.540	4.117	12,001
2025-05-23	4.520	4.540	4.520	4.540	4.117	26,000
2025-05-22	4.580	4.580	4.520	4.520	4.099	21,100
2025-05-21	4.540	4.580	4.540	4.560	4.135	31,600
2025-05-20	4.480	4.540	4.480	4.540	4.117	17,411
2025-05-19	4.460	4.520	4.460	4.500	4.081	25,300
2025-05-16	4.520	4.520	4.460	4.500	4.081	25,601
2025-05-15	4.660	4.680	4.500	4.500	4.081	87,700
2025-05-14	4.700	4.740	4.560	4.720	4.280	79,801
2025-05-13	4.380	5.000	4.380	4.640	4.208	393,508
2025-05-09	3.880	3.880	3.800	3.860	3.500	34,200
2025-05-08	3.900	3.900	3.860	3.860	3.500	21,200
2025-05-07	3.860	3.900	3.860	3.900	3.537	19,705
2025-05-06	3.860	3.900	3.860	3.880	3.519	20,300
2025-05-02	3.860	3.880	3.840	3.860	3.500	13,510
2025-04-30	3.820	3.840	3.820	3.820	3.464	26,100
2025-04-29	3.860	3.880	3.860	3.860	3.500	2,600
2025-04-28	3.900	3.900	3.880	3.880	3.519	15,700
2025-04-25	3.900	3.900	3.900	3.900	3.537	11,300
2025-04-24	3.900	3.940	3.900	3.900	3.537	16,000
2025-04-23	3.860	3.920	3.860	3.900	3.537	28,900

← NewerPage 6 of 21 · 1,216 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.