Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 5.45
0.00 (0.00%)
Feb 9, 2026, 4:09 PM ICT
BKK:KCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 19,800 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 18,900 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 20,900 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 16,500 |
| Feb 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 12,201 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 17,500 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 30,103 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 18,602 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 19,700 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 18,718 |
| Jan 23, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 27,400 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 18,400 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 28,000 |
| Jan 20, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | - | 11,901 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 13,400 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 12,000 |
| Jan 15, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 41,600 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 12,202 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 28,601 |
| Jan 12, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 33,906 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 17,710 |
| Jan 8, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 37,910 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 18,701 |
| Jan 6, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 22,008 |
| Jan 5, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 21,300 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 18,000 |
| Dec 29, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 37,380 |
| Dec 26, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 38,302 |
| Dec 25, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 8,700 |
| Dec 24, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 17,605 |
| Dec 23, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 14,300 |
| Dec 22, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 21,200 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 20,200 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 22,002 |
| Dec 17, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 18,100 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 21,500 |
| Dec 15, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 18,600 |
| Dec 12, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 24,200 |
| Dec 11, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 34,101 |
| Dec 9, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 6,000 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 33,700 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 25,900 |
| Dec 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 19,200 |
| Dec 2, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 20,000 |
| Dec 1, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 25,102 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 24,300 |
| Nov 27, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 17,000 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 16,400 |
| Nov 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 9,600 |
| Nov 24, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 20,100 |