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
2026-10-19	4.800	4.820	4.780	4.800	4.800	15,900
2026-10-15	4.780	4.820	4.780	4.820	4.820	22,301
2026-10-14	4.820	4.820	4.800	4.800	4.800	16,100
2026-10-12	4.820	4.820	4.800	4.820	4.820	8,900
2026-10-09	4.800	4.820	4.800	4.820	4.820	21,800
2026-10-08	4.800	4.800	4.780	4.800	4.800	18,800
2026-10-07	4.800	4.820	4.800	4.800	4.800	22,900
2026-10-06	4.800	4.800	4.780	4.800	4.800	15,800
2026-10-05	4.800	4.820	4.800	4.800	4.800	28,900
2026-10-02	4.800	4.800	4.800	4.800	4.800	19,225
2026-10-01	4.800	4.800	4.800	4.800	4.800	23,710
2026-09-30	4.880	4.880	4.780	4.780	4.780	20,800
2026-09-29	4.800	4.880	4.800	4.840	4.840	163,200
2026-09-28	4.780	4.820	4.780	4.800	4.800	33,900
2026-09-25	4.800	4.800	4.800	4.800	4.800	22,900
2026-09-24	4.780	4.820	4.780	4.800	4.800	14,601
2026-09-23	4.820	4.820	4.820	4.820	4.820	29,700
2026-09-22	4.820	4.840	4.820	4.820	4.820	22,900
2026-09-21	4.800	4.820	4.780	4.820	4.820	44,400
2026-09-18	4.800	4.820	4.800	4.820	4.820	20,997
2026-09-17	4.800	4.800	4.780	4.800	4.800	18,200
2026-09-16	4.780	4.800	4.780	4.800	4.800	14,700
2026-09-15	4.800	4.800	4.780	4.800	4.800	47,500
2026-09-14	4.820	4.820	4.780	4.800	4.800	47,200
2026-09-11	4.820	4.820	4.800	4.800	4.800	16,605
2026-09-10	4.800	4.820	4.780	4.820	4.820	20,000
2026-09-09	4.800	4.820	4.780	4.780	4.780	25,313
2026-09-08	4.780	4.820	4.780	4.800	4.800	16,306
2026-09-07	4.800	4.820	4.740	4.780	4.780	48,200
2026-09-04	4.800	4.820	4.780	4.820	4.820	16,601
2026-09-03	4.820	4.820	4.780	4.800	4.800	26,214
2026-09-02	4.820	4.820	4.800	4.800	4.800	15,500
2026-09-01	4.840	4.840	4.820	4.820	4.820	27,600
2026-08-31	4.820	4.860	4.820	4.840	4.840	16,975
2026-08-28	4.860	4.860	4.820	4.840	4.840	14,900
2026-08-27	4.860	4.860	4.840	4.860	4.860	11,306
2026-08-26	4.840	4.880	4.820	4.840	4.840	42,400
2026-08-25	4.980	5.000	4.960	4.980	4.820	97,600
2026-08-24	4.960	4.980	4.960	4.980	4.820	18,720
2026-08-21	5.000	5.000	4.940	4.980	4.820	25,009
2026-08-20	4.960	5.000	4.940	4.980	4.820	63,624
2026-08-19	4.920	4.960	4.920	4.940	4.781	21,113
2026-08-18	4.920	4.940	4.900	4.940	4.781	20,300
2026-08-17	4.920	4.920	4.920	4.920	4.762	9,528
2026-08-14	4.920	4.960	4.900	4.920	4.762	41,000
2026-08-13	4.940	4.960	4.940	4.940	4.781	15,500
2026-08-11	4.940	4.960	4.940	4.940	4.781	15,500
2026-08-10	4.960	4.980	4.940	4.940	4.781	19,009
2026-08-07	4.940	4.960	4.880	4.960	4.801	40,500
2026-08-06	4.980	4.980	4.900	4.960	4.801	17,106
2026-08-05	4.980	4.980	4.940	4.960	4.801	32,709
2026-08-04	4.940	4.960	4.940	4.960	4.801	46,500
2026-08-03	4.940	4.960	4.940	4.960	4.801	13,020
2026-07-31	4.940	4.960	4.940	4.940	4.781	19,420
2026-07-30	4.940	4.940	4.900	4.920	4.762	19,320
2026-07-27	4.920	4.940	4.900	4.920	4.762	8,728
2026-07-24	4.900	4.920	4.900	4.900	4.743	17,300
2026-07-23	4.940	4.940	4.900	4.900	4.743	13,000
2026-07-22	4.940	4.960	4.940	4.940	4.781	10,338
2026-07-21	4.920	4.980	4.920	4.980	4.820	14,200

Page 1 of 3 · 122 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.