Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 4.840
-0.020 (-0.41%)
Apr 3, 2026, 2:52 PM ICT
BKK:KCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | - | -0.41% | 23,800 |
| Apr 2, 2026 | 4.72 | 4.86 | 4.70 | 4.86 | 4.86 | 2.97% | 79,139 |
| Apr 1, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | - | 25,800 |
| Mar 31, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 20,000 |
| Mar 30, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - | 13,500 |
| Mar 27, 2026 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | 0.43% | 22,600 |
| Mar 26, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 9,300 |
| Mar 25, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 35,300 |
| Mar 24, 2026 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.69% | 45,525 |
| Mar 23, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 21,901 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.42% | 22,116 |
| Mar 19, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 18,400 |
| Mar 18, 2026 | 4.80 | 4.84 | 4.76 | 4.78 | 4.78 | -2.45% | 74,248 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.76 | 0.82% | 198,500 |
| Mar 16, 2026 | 4.92 | 4.92 | 4.84 | 4.86 | 4.72 | -0.41% | 75,700 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.74 | -0.41% | 107,301 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.76 | 0.41% | 100,110 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.74 | -0.41% | 38,534 |
| Mar 10, 2026 | 4.92 | 5.05 | 4.86 | 4.90 | 4.76 | -0.41% | 143,500 |
| Mar 9, 2026 | 4.90 | 5.05 | 4.90 | 4.92 | 4.78 | 0.41% | 144,200 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.76 | - | 33,720 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.76 | 0.82% | 27,600 |
| Mar 4, 2026 | 4.98 | 4.98 | 4.80 | 4.86 | 4.72 | -2.80% | 153,100 |
| Mar 2, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 4.86 | -0.99% | 80,632 |
| Feb 27, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 51,409 |
| Feb 26, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 4.95 | -1.92% | 178,531 |
| Feb 25, 2026 | 5.20 | 5.60 | 5.15 | 5.20 | 5.05 | -7.96% | 579,200 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.49 | -1.74% | 23,380 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.59 | - | 21,528 |
| Feb 20, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.59 | 0.88% | 22,308 |
| Feb 19, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.54 | 1.79% | 46,533 |
| Feb 18, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.44 | - | 42,200 |
| Feb 17, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.44 | - | 13,120 |
| Feb 16, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.44 | 0.90% | 8,200 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.39 | - | 45,900 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.39 | 0.91% | 30,208 |
| Feb 11, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.34 | - | 30,600 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.34 | 0.92% | 21,402 |
| Feb 9, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.29 | - | 27,800 |
| Feb 6, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.29 | - | 19,800 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.29 | - | 18,900 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.29 | - | 20,900 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.29 | 0.93% | 16,500 |
| Feb 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.25 | - | 12,201 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.25 | 0.93% | 17,500 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.20 | - | 30,103 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.20 | -1.83% | 18,602 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.29 | -0.91% | 19,700 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.34 | - | 18,718 |
| Jan 23, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.34 | 0.92% | 27,400 |