Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 4.900
+0.020 (0.41%)
Mar 12, 2026, 4:18 PM ICT
BKK:KCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | - | -0.41% | 44,501 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 38,534 |
| Mar 10, 2026 | 4.92 | 5.05 | 4.86 | 4.90 | 4.90 | -0.41% | 143,500 |
| Mar 9, 2026 | 4.90 | 5.05 | 4.90 | 4.92 | 4.92 | 0.41% | 144,200 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 33,720 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 27,600 |
| Mar 4, 2026 | 4.98 | 4.98 | 4.80 | 4.86 | 4.86 | -2.80% | 153,100 |
| Mar 2, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | -0.99% | 80,632 |
| Feb 27, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 51,409 |
| Feb 26, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 178,531 |
| Feb 25, 2026 | 5.20 | 5.60 | 5.15 | 5.20 | 5.20 | -7.96% | 579,200 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 23,380 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 21,528 |
| Feb 20, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 22,308 |
| Feb 19, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 46,533 |
| Feb 18, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 42,200 |
| Feb 17, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 13,120 |
| Feb 16, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 8,200 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 45,900 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 30,208 |
| Feb 11, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 30,600 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 21,402 |
| Feb 9, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 27,800 |
| 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 |