Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.880 | 4.880 | 4.840 | 4.860 | 4.289 | 14,650 |
| 2024-10-22 | 4.920 | 4.960 | 4.820 | 4.820 | 4.254 | 76,582 |
| 2024-10-21 | 4.920 | 4.960 | 4.920 | 4.940 | 4.360 | 5,751 |
| 2024-10-18 | 5.000 | 5.000 | 4.980 | 5.000 | 4.413 | 25,048 |
| 2024-10-17 | 4.940 | 4.980 | 4.940 | 4.980 | 4.395 | 17,497 |
| 2024-10-16 | 5.000 | 5.000 | 4.960 | 5.000 | 4.413 | 20,254 |
| 2024-10-15 | 5.000 | 5.050 | 4.980 | 4.980 | 4.395 | 24,183 |
| 2024-10-11 | 5.000 | 5.050 | 5.000 | 5.050 | 4.457 | 28,168 |
| 2024-10-10 | 5.050 | 5.100 | 4.980 | 4.980 | 4.395 | 22,203 |
| 2024-10-09 | 5.000 | 5.050 | 4.980 | 5.050 | 4.457 | 20,850 |
| 2024-10-08 | 5.000 | 5.050 | 5.000 | 5.000 | 4.413 | 20,996 |
| 2024-10-07 | 4.960 | 5.000 | 4.940 | 5.000 | 4.413 | 40,950 |
| 2024-10-04 | 5.050 | 5.100 | 5.000 | 5.000 | 4.413 | 51,990 |
| 2024-10-03 | 5.050 | 5.100 | 5.000 | 5.000 | 4.413 | 19,100 |
| 2024-10-02 | 5.200 | 5.200 | 5.150 | 5.150 | 4.545 | 18,885 |
| 2024-10-01 | 5.200 | 5.250 | 5.200 | 5.200 | 4.589 | 8,268 |
| 2024-09-30 | 5.250 | 5.250 | 5.150 | 5.200 | 4.589 | 21,950 |
| 2024-09-27 | 5.300 | 5.300 | 5.200 | 5.200 | 4.589 | 36,893 |
| 2024-09-26 | 5.150 | 5.350 | 5.150 | 5.250 | 4.633 | 241,139 |
| 2024-09-25 | 4.940 | 5.150 | 4.920 | 5.150 | 4.545 | 108,430 |
| 2024-09-24 | 4.880 | 4.920 | 4.880 | 4.920 | 4.342 | 20,885 |
| 2024-09-23 | 4.900 | 4.900 | 4.860 | 4.880 | 4.307 | 24,155 |
| 2024-09-20 | 4.880 | 4.920 | 4.840 | 4.880 | 4.307 | 54,941 |
| 2024-09-19 | 4.900 | 5.050 | 4.860 | 4.860 | 4.289 | 259,390 |
| 2024-09-18 | 4.840 | 4.860 | 4.820 | 4.860 | 4.289 | 16,557 |
| 2024-09-17 | 4.860 | 4.860 | 4.840 | 4.840 | 4.271 | 26,305 |
| 2024-09-16 | 4.860 | 4.880 | 4.820 | 4.820 | 4.254 | 33,138 |
| 2024-09-13 | 4.820 | 4.860 | 4.800 | 4.860 | 4.289 | 46,734 |
| 2024-09-12 | 4.800 | 4.820 | 4.800 | 4.820 | 4.254 | 74,381 |
| 2024-09-11 | 4.820 | 4.840 | 4.780 | 4.800 | 4.236 | 30,606 |
| 2024-09-10 | 4.840 | 4.840 | 4.780 | 4.800 | 4.236 | 10,743 |
| 2024-09-09 | 4.820 | 4.860 | 4.780 | 4.780 | 4.218 | 142,667 |
| 2024-09-06 | 4.680 | 4.800 | 4.660 | 4.800 | 4.236 | 154,865 |
| 2024-09-05 | 4.540 | 4.680 | 4.540 | 4.640 | 4.095 | 153,544 |
| 2024-09-04 | 4.480 | 4.560 | 4.460 | 4.520 | 3.989 | 144,205 |
| 2024-09-03 | 4.400 | 4.500 | 4.400 | 4.480 | 3.954 | 99,220 |
| 2024-09-02 | 4.420 | 4.440 | 4.400 | 4.400 | 3.883 | 28,009 |
| 2024-08-30 | 4.380 | 4.420 | 4.340 | 4.400 | 3.883 | 16,090 |
| 2024-08-29 | 4.380 | 4.400 | 4.360 | 4.400 | 3.883 | 23,019 |
| 2024-08-28 | 4.340 | 4.420 | 4.340 | 4.400 | 3.883 | 31,805 |
| 2024-08-27 | 4.320 | 4.380 | 4.320 | 4.340 | 3.830 | 23,600 |
| 2024-08-26 | 4.300 | 4.360 | 4.300 | 4.320 | 3.812 | 239,211 |
| 2024-08-23 | 4.400 | 4.480 | 4.360 | 4.380 | 3.795 | 139,900 |
| 2024-08-22 | 4.360 | 4.400 | 4.340 | 4.380 | 3.795 | 53,041 |
| 2024-08-21 | 4.340 | 4.380 | 4.320 | 4.340 | 3.760 | 33,671 |
| 2024-08-20 | 4.340 | 4.380 | 4.320 | 4.320 | 3.743 | 34,508 |
| 2024-08-19 | 4.340 | 4.360 | 4.260 | 4.340 | 3.760 | 44,804 |
| 2024-08-16 | 4.500 | 4.500 | 4.300 | 4.320 | 3.743 | 160,568 |
| 2024-08-15 | 4.520 | 4.520 | 4.500 | 4.520 | 3.916 | 14,300 |
| 2024-08-14 | 4.520 | 4.520 | 4.500 | 4.520 | 3.916 | 14,139 |
| 2024-08-13 | 4.520 | 4.540 | 4.500 | 4.540 | 3.933 | 17,100 |
| 2024-08-09 | 4.580 | 4.580 | 4.520 | 4.520 | 3.916 | 34,026 |
| 2024-08-08 | 4.540 | 4.600 | 4.540 | 4.580 | 3.968 | 11,410 |
| 2024-08-07 | 4.560 | 4.600 | 4.520 | 4.600 | 3.985 | 23,510 |
| 2024-08-06 | 4.600 | 4.600 | 4.520 | 4.580 | 3.968 | 24,035 |
| 2024-08-05 | 4.660 | 4.660 | 4.600 | 4.600 | 3.985 | 39,310 |
| 2024-08-02 | 4.700 | 4.740 | 4.680 | 4.700 | 4.072 | 38,608 |
| 2024-08-01 | 4.780 | 4.780 | 4.720 | 4.740 | 4.107 | 27,107 |
| 2024-07-31 | 4.800 | 4.800 | 4.740 | 4.740 | 4.107 | 57,100 |
| 2024-07-30 | 4.840 | 4.840 | 4.800 | 4.820 | 4.176 | 26,004 |
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.