Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 4.780
-0.020 (-0.42%)
Nov 9, 2026, 4:39 PM ICT
BKK:KCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 34,700 |
| Nov 6, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 25,260 |
| Nov 5, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 68,200 |
| Nov 4, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 16,200 |
| Nov 3, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 22,600 |
| Nov 2, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 19,500 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 19,002 |
| Oct 29, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | - | 23,301 |
| Oct 28, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 18,110 |
| Oct 27, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 15,014 |
| Oct 26, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 21,800 |
| Oct 22, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 15,600 |
| Oct 21, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | - | 18,000 |
| Oct 20, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | - | 22,907 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 15,900 |
| Oct 15, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 22,301 |
| Oct 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 16,100 |
| Oct 12, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | - | 8,900 |
| Oct 9, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 21,800 |
| Oct 8, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 18,800 |
| Oct 7, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 22,900 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 15,800 |
| Oct 5, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 28,900 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 19,225 |
| Oct 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 23,710 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -1.24% | 20,804 |
| Sep 29, 2026 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | 0.83% | 163,200 |
| Sep 28, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | - | 33,900 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 22,900 |
| Sep 24, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 14,601 |
| Sep 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 29,700 |
| Sep 22, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | - | 22,900 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | - | 44,400 |
| Sep 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 20,997 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 18,200 |
| Sep 16, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 14,700 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 47,500 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | - | 47,200 |
| Sep 11, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 16,605 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 20,000 |
| Sep 9, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 25,313 |
| Sep 8, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 16,306 |
| Sep 7, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.78 | -0.83% | 48,200 |
| Sep 4, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 16,601 |
| Sep 3, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | - | 26,214 |
| Sep 2, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 15,500 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 27,600 |
| Aug 31, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 16,975 |
| Aug 28, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 14,900 |
| Aug 27, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 11,306 |