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
2025-01-22	4.440	4.460	4.420	4.440	3.918	17,600
2025-01-21	4.400	4.440	4.400	4.440	3.918	26,800
2025-01-20	4.420	4.440	4.380	4.420	3.901	13,604
2025-01-17	4.480	4.480	4.420	4.420	3.901	24,309
2025-01-16	4.520	4.520	4.500	4.500	3.971	22,700
2025-01-15	4.480	4.520	4.480	4.520	3.989	23,200
2025-01-14	4.500	4.500	4.500	4.500	3.971	11,412
2025-01-13	4.600	4.600	4.520	4.520	3.989	13,400
2025-01-10	4.620	4.620	4.560	4.560	4.024	16,501
2025-01-09	4.580	4.620	4.560	4.600	4.060	24,701
2025-01-08	4.580	4.620	4.580	4.620	4.077	19,900
2025-01-07	4.700	4.700	4.540	4.600	4.060	26,500
2025-01-06	4.580	4.860	4.580	4.620	4.077	34,100
2025-01-03	4.540	4.640	4.520	4.640	4.095	37,700
2025-01-02	4.500	4.620	4.500	4.620	4.077	41,000
2024-12-30	4.620	4.620	4.500	4.540	4.007	40,500
2024-12-27	4.600	4.600	4.420	4.500	3.971	125,232
2024-12-26	4.620	4.620	4.600	4.620	4.077	12,300
2024-12-25	4.580	4.640	4.580	4.620	4.077	15,307
2024-12-24	4.580	4.620	4.540	4.600	4.060	14,100
2024-12-23	4.600	4.600	4.580	4.580	4.042	12,317
2024-12-20	4.600	4.600	4.580	4.580	4.042	35,721
2024-12-19	4.620	4.640	4.600	4.600	4.060	23,746
2024-12-18	4.660	4.700	4.640	4.640	4.095	58,501
2024-12-17	4.680	4.700	4.660	4.680	4.130	25,700
2024-12-16	4.780	4.780	4.700	4.720	4.165	25,504
2024-12-13	4.700	4.720	4.700	4.720	4.165	14,800
2024-12-12	4.700	4.740	4.700	4.720	4.165	22,400
2024-12-11	4.740	4.740	4.720	4.720	4.165	15,500
2024-12-09	4.740	4.740	4.740	4.740	4.183	24,400
2024-12-06	4.700	4.720	4.700	4.720	4.165	58,200
2024-12-04	4.680	4.700	4.680	4.700	4.148	23,000
2024-12-03	4.700	4.720	4.700	4.700	4.148	12,804
2024-12-02	4.720	4.740	4.680	4.700	4.148	27,802
2024-11-29	4.740	4.740	4.720	4.720	4.165	31,702
2024-11-28	4.740	4.740	4.700	4.720	4.165	28,500
2024-11-27	4.720	4.740	4.720	4.740	4.183	22,000
2024-11-26	4.720	4.740	4.720	4.740	4.183	12,500
2024-11-25	4.700	4.720	4.700	4.720	4.165	10,200
2024-11-22	4.700	4.700	4.700	4.700	4.148	25,400
2024-11-21	4.680	4.720	4.680	4.720	4.165	11,500
2024-11-20	4.700	4.740	4.700	4.720	4.165	22,301
2024-11-19	4.700	4.720	4.700	4.720	4.165	21,500
2024-11-18	4.740	4.740	4.700	4.700	4.148	21,128
2024-11-15	4.720	4.740	4.720	4.720	4.165	21,714
2024-11-14	4.720	4.740	4.700	4.740	4.183	18,600
2024-11-13	4.720	4.740	4.720	4.720	4.165	8,000
2024-11-12	4.720	4.740	4.720	4.740	4.183	13,000
2024-11-11	4.760	4.760	4.740	4.760	4.201	20,213
2024-11-08	4.740	4.760	4.740	4.760	4.201	11,400
2024-11-07	4.740	4.780	4.740	4.780	4.218	23,100
2024-11-06	4.800	4.800	4.740	4.760	4.201	92,300
2024-11-05	4.900	4.900	4.800	4.820	4.254	22,101
2024-11-04	4.840	4.840	4.780	4.820	4.254	18,001
2024-11-01	4.840	4.880	4.840	4.880	4.307	19,700
2024-10-31	4.880	4.900	4.860	4.880	4.307	25,650
2024-10-30	4.880	4.900	4.880	4.900	4.324	20,967
2024-10-29	4.880	4.900	4.880	4.880	4.307	51,750
2024-10-28	4.880	4.880	4.840	4.860	4.289	57,153
2024-10-25	4.940	4.940	4.820	4.880	4.307	27,834

← NewerPage 8 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.