Krungthai Car Rent and Lease PCL (BKK:KCAR)
Thailand · Delayed Price · Currency is THB 4.800
-0.020 (-0.41%)
Sep 24, 2026, 4:23 PM ICT
BKK:KCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 42,400 |
| Aug 25, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.82 | - | 97,600 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.82 | - | 18,720 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.82 | - | 25,009 |
| Aug 20, 2026 | 4.96 | 5.00 | 4.94 | 4.98 | 4.82 | 0.81% | 63,624 |
| Aug 19, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.78 | - | 21,113 |
| Aug 18, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.78 | 0.41% | 20,300 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | - | 9,528 |
| Aug 14, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.76 | -0.40% | 41,000 |
| Aug 13, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.78 | - | 15,500 |
| Aug 11, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.78 | - | 15,500 |
| Aug 10, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.78 | -0.40% | 19,009 |
| Aug 7, 2026 | 4.94 | 4.96 | 4.88 | 4.96 | 4.80 | - | 40,500 |
| Aug 6, 2026 | 4.98 | 4.98 | 4.90 | 4.96 | 4.80 | - | 17,106 |
| Aug 5, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.80 | - | 32,709 |
| Aug 4, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.80 | - | 46,500 |
| Aug 3, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.80 | 0.40% | 13,020 |
| Jul 31, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.78 | 0.41% | 19,420 |
| Jul 30, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.76 | - | 19,320 |
| Jul 27, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.76 | 0.41% | 8,728 |
| Jul 24, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.74 | - | 17,300 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.74 | -0.81% | 13,000 |
| Jul 22, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.78 | -0.80% | 10,338 |
| Jul 21, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.82 | 0.81% | 14,200 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.78 | - | 69,507 |
| Jul 17, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.78 | - | 19,800 |
| Jul 16, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.78 | 0.41% | 25,401 |
| Jul 15, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.76 | - | 38,400 |
| Jul 14, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.76 | 0.41% | 22,520 |