BKK:KCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	4.72	4.72	4.70	4.70	4.70	-0.42%	37,901
May 6, 2026	4.72	4.72	4.72	4.72	4.72	-	17,507
May 5, 2026	4.70	4.72	4.70	4.72	4.72	0.43%	16,530
Apr 30, 2026	4.72	4.72	4.70	4.70	4.70	-0.42%	52,700
Apr 29, 2026	4.72	4.72	4.70	4.72	4.72	-	14,407
Apr 28, 2026	4.70	4.72	4.70	4.72	4.72	0.43%	16,500
Apr 27, 2026	4.70	4.72	4.68	4.70	4.70	-	28,500
Apr 24, 2026	4.68	4.70	4.68	4.70	4.70	0.43%	10,500
Apr 23, 2026	4.70	4.70	4.68	4.68	4.68	-0.43%	19,903
Apr 22, 2026	4.72	4.72	4.68	4.70	4.70	-0.42%	26,600
Apr 21, 2026	4.70	4.72	4.70	4.72	4.72	-	13,800
Apr 20, 2026	4.70	4.72	4.70	4.72	4.72	-	22,400
Apr 17, 2026	4.72	4.72	4.70	4.72	4.72	0.43%	21,300
Apr 16, 2026	4.70	4.72	4.70	4.70	4.70	-0.84%	26,200
Apr 10, 2026	4.72	4.74	4.70	4.74	4.74	0.42%	17,600
Apr 9, 2026	4.72	4.74	4.72	4.72	4.72	-0.42%	25,800
Apr 8, 2026	4.74	4.76	4.72	4.74	4.74	0.42%	35,601
Apr 7, 2026	4.80	4.80	4.72	4.72	4.72	-2.48%	29,807
Apr 3, 2026	4.86	4.86	4.80	4.84	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	0.42%	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