BKK:KCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	4.94	4.94	4.92	4.92	-	-0.40%	49,507
Jul 17, 2026	4.94	4.94	4.92	4.94	4.94	-	19,800
Jul 16, 2026	4.92	4.96	4.92	4.94	4.94	0.41%	25,401
Jul 15, 2026	4.94	4.94	4.92	4.92	4.92	-	38,400
Jul 14, 2026	4.90	4.94	4.90	4.92	4.92	0.41%	22,520
Jul 13, 2026	4.88	4.90	4.88	4.90	4.90	0.41%	44,001
Jul 10, 2026	4.88	4.90	4.86	4.88	4.88	0.41%	18,310
Jul 9, 2026	4.84	4.86	4.84	4.86	4.86	0.41%	56,400
Jul 8, 2026	4.88	4.88	4.84	4.84	4.84	-0.82%	41,800
Jul 7, 2026	4.88	4.88	4.86	4.88	4.88	-	66,300
Jul 6, 2026	4.90	4.90	4.88	4.88	4.88	-	35,201
Jul 3, 2026	4.86	4.88	4.86	4.88	4.88	-	43,100
Jul 2, 2026	4.84	4.88	4.84	4.88	4.88	0.83%	38,400
Jul 1, 2026	4.82	4.84	4.80	4.84	4.84	0.41%	37,700
Jun 30, 2026	4.84	4.86	4.76	4.82	4.82	-0.41%	137,130
Jun 29, 2026	4.84	4.84	4.82	4.84	4.84	0.41%	20,530
Jun 26, 2026	4.84	4.84	4.80	4.82	4.82	0.42%	29,600
Jun 25, 2026	4.80	4.80	4.78	4.80	4.80	0.42%	8,201
Jun 24, 2026	4.78	4.80	4.78	4.78	4.78	-0.42%	8,200
Jun 23, 2026	4.78	4.80	4.76	4.80	4.80	0.42%	63,400
Jun 22, 2026	4.78	4.78	4.76	4.78	4.78	-	33,630
Jun 19, 2026	4.76	4.78	4.76	4.78	4.78	-	22,601
Jun 18, 2026	4.78	4.78	4.76	4.78	4.78	-	21,000
Jun 17, 2026	4.74	4.78	4.74	4.78	4.78	0.42%	40,400
Jun 16, 2026	4.76	4.76	4.74	4.76	4.76	-	22,901
Jun 15, 2026	4.76	4.76	4.76	4.76	4.76	-	20,001
Jun 12, 2026	4.78	4.78	4.74	4.76	4.76	-	96,100
Jun 11, 2026	4.76	4.78	4.76	4.76	4.76	-	24,400
Jun 10, 2026	4.78	4.78	4.76	4.76	4.76	-0.42%	9,400
Jun 9, 2026	4.78	4.78	4.78	4.78	4.78	-	28,630
Jun 8, 2026	4.80	4.80	4.76	4.78	4.78	-	18,410
Jun 5, 2026	4.74	4.78	4.74	4.78	4.78	0.42%	20,600
Jun 4, 2026	4.80	4.80	4.76	4.76	4.76	-0.83%	68,920
Jun 2, 2026	4.78	4.80	4.78	4.80	4.80	-	39,600
May 29, 2026	4.82	4.82	4.78	4.80	4.80	-0.41%	46,400
May 28, 2026	4.82	4.82	4.80	4.82	4.82	-	13,000
May 27, 2026	4.84	4.90	4.78	4.82	4.82	-	271,000
May 26, 2026	4.78	4.84	4.78	4.82	4.82	0.84%	86,422
May 25, 2026	4.76	4.78	4.74	4.78	4.78	0.42%	86,800
May 22, 2026	4.76	4.76	4.74	4.76	4.76	-	86,600
May 21, 2026	4.74	4.76	4.74	4.76	4.76	0.42%	62,521
May 20, 2026	4.72	4.74	4.72	4.74	4.74	-	19,800
May 19, 2026	4.72	4.74	4.72	4.74	4.74	0.42%	25,200
May 18, 2026	4.70	4.72	4.70	4.72	4.72	-0.42%	12,300
May 15, 2026	4.72	4.74	4.72	4.74	4.74	-	24,294
May 14, 2026	4.76	4.76	4.72	4.74	4.74	-0.42%	21,800
May 13, 2026	4.74	4.76	4.74	4.76	4.76	0.42%	10,901
May 12, 2026	4.70	4.74	4.70	4.74	4.74	0.42%	20,201
May 11, 2026	4.72	4.72	4.70	4.72	4.72	0.43%	16,400
May 8, 2026	4.70	4.72	4.70	4.70	4.70	-	26,200