Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 5.50
+0.05 (0.92%)
Aug 22, 2025, 4:14 PM ICT
BKK:KCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 71,903 |
| Aug 21, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 47,402 |
| Aug 20, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 42,413 |
| Aug 19, 2025 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | 1.96% | 34,652 |
| Aug 18, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 25,703 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 3.48% | 166,931 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.78 | 4.88 | 4.88 | 0.41% | 38,314 |
| Aug 13, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 2.10% | 93,505 |
| Aug 8, 2025 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 1.71% | 77,000 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.62 | 4.68 | 4.68 | -2.50% | 150,700 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | 0.84% | 55,400 |
| Aug 5, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | - | 18,102 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | 0.42% | 12,100 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.70 | 4.74 | 4.74 | -2.07% | 29,342 |
| Jul 31, 2025 | 4.62 | 4.88 | 4.56 | 4.84 | 4.84 | 3.86% | 121,410 |
| Jul 30, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 29,301 |
| Jul 29, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 53,001 |
| Jul 25, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 10,606 |
| Jul 24, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 46,014 |
| Jul 23, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 4.02% | 95,900 |
| Jul 22, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 24,500 |
| Jul 21, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 21,200 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | 10,110 |
| Jul 17, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 18,806 |
| Jul 16, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | - | 22,800 |
| Jul 15, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 30,100 |
| Jul 14, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.92% | 29,900 |
| Jul 11, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 12,800 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 17,000 |
| Jul 8, 2025 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 24,116 |
| Jul 7, 2025 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -1.38% | 44,800 |
| Jul 4, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 17,600 |
| Jul 3, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | 45,800 |
| Jul 2, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 25,300 |
| Jul 1, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.47% | 24,630 |
| Jun 30, 2025 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 32,400 |
| Jun 27, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 26,500 |
| Jun 26, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 24,500 |
| Jun 25, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | - | 19,015 |
| Jun 24, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 20,110 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 16,200 |
| Jun 20, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 28,504 |
| Jun 19, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 10,299 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 24,700 |
| Jun 17, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 17,000 |
| Jun 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 13,701 |
| Jun 13, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | -3.07% | 15,400 |
| Jun 12, 2025 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | - | 32,500 |
| Jun 11, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | - | 20,300 |
| Jun 10, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 26,800 |