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
2025-04-22	3.820	3.860	3.820	3.860	3.500	29,400
2025-04-21	3.800	3.820	3.800	3.820	3.464	7,702
2025-04-18	3.760	3.800	3.760	3.800	3.446	18,101
2025-04-17	3.740	3.780	3.740	3.780	3.428	5,304
2025-04-16	3.720	3.820	3.720	3.740	3.392	61,400
2025-04-11	3.720	3.720	3.720	3.720	3.373	24,500
2025-04-10	3.860	3.860	3.800	3.840	3.482	10,600
2025-04-09	3.820	3.820	3.760	3.780	3.428	19,722
2025-04-08	3.920	3.920	3.820	3.840	3.482	44,904
2025-04-04	3.940	3.940	3.920	3.920	3.555	28,300
2025-04-03	3.960	3.960	3.940	3.940	3.573	23,100
2025-04-02	4.000	4.000	3.940	4.000	3.627	17,301
2025-04-01	4.000	4.020	4.000	4.020	3.645	22,300
2025-03-31	3.960	4.060	3.960	4.000	3.627	14,713
2025-03-28	4.020	4.020	4.020	4.020	3.645	16,100
2025-03-27	4.000	4.020	4.000	4.000	3.627	56,400
2025-03-26	4.040	4.060	4.040	4.040	3.664	17,210
2025-03-25	4.020	4.040	4.020	4.040	3.664	26,400
2025-03-24	4.020	4.040	4.020	4.020	3.645	29,900
2025-03-21	4.020	4.040	4.000	4.040	3.664	22,600
2025-03-20	4.000	4.040	3.980	4.000	3.627	26,810
2025-03-19	4.000	4.040	4.000	4.020	3.645	6,410
2025-03-18	3.920	4.060	3.920	4.060	3.682	40,009
2025-03-17	4.120	4.140	4.060	4.100	3.618	61,342
2025-03-14	4.080	4.100	4.080	4.100	3.618	10,101
2025-03-13	4.100	4.100	4.060	4.080	3.601	49,200
2025-03-12	4.080	4.100	4.060	4.100	3.618	22,200
2025-03-11	4.040	4.100	4.040	4.080	3.601	27,400
2025-03-10	4.060	4.080	4.060	4.060	3.583	26,100
2025-03-07	4.100	4.100	4.000	4.060	3.583	29,001
2025-03-06	4.140	4.140	4.080	4.080	3.601	17,500
2025-03-05	4.080	4.080	4.040	4.080	3.601	38,100
2025-03-04	4.040	4.080	4.040	4.080	3.601	77,638
2025-03-03	4.080	4.100	4.040	4.040	3.565	28,604
2025-02-28	4.060	4.120	4.060	4.100	3.618	43,305
2025-02-27	4.080	4.120	4.080	4.120	3.636	228,104
2025-02-26	4.100	4.120	4.100	4.120	3.636	15,608
2025-02-25	4.100	4.100	4.080	4.100	3.618	10,710
2025-02-24	4.100	4.120	4.100	4.100	3.618	18,311
2025-02-21	4.140	4.140	4.120	4.120	3.636	28,110
2025-02-20	4.120	4.120	4.080	4.100	3.618	57,313
2025-02-19	4.100	4.120	4.080	4.100	3.618	18,200
2025-02-18	4.060	4.120	4.060	4.100	3.618	25,100
2025-02-17	4.020	4.060	4.000	4.060	3.583	21,100
2025-02-14	4.000	4.040	4.000	4.020	3.548	33,000
2025-02-13	4.040	4.040	4.020	4.020	3.548	31,001
2025-02-11	4.040	4.060	4.000	4.020	3.548	36,900
2025-02-10	4.020	4.040	4.020	4.020	3.548	12,600
2025-02-07	4.140	4.140	4.020	4.020	3.548	67,801
2025-02-06	4.280	4.300	4.200	4.200	3.707	145,201
2025-02-05	4.420	4.420	4.300	4.320	3.812	81,300
2025-02-04	4.420	4.420	4.400	4.400	3.883	6,800
2025-02-03	4.400	4.420	4.400	4.400	3.883	12,300
2025-01-31	4.460	4.460	4.400	4.420	3.901	23,015
2025-01-30	4.400	4.420	4.400	4.420	3.901	14,100
2025-01-29	4.400	4.400	4.360	4.380	3.865	49,700
2025-01-28	4.420	4.420	4.400	4.400	3.883	22,403
2025-01-27	4.400	4.420	4.400	4.420	3.901	7,525
2025-01-24	4.440	4.440	4.440	4.440	3.918	9,200
2025-01-23	4.400	4.440	4.380	4.440	3.918	3,900

← NewerPage 7 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.