Krungthai Car Rent & Lease Public Co., Ltd.(TH:KCAR)
฿4.76-0.02 (-0.83%)
TH:KCAR
Krungthai Car Rent & Lease Public Co., Ltd. historical prices
฿4.76
At close:-0.02 (-0.83%)
Krungthai Car Rent & Lease Public Co., Ltd. (KCAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 53,211 | 2.01 |
| Nov 09, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 33,700 | 1.30 |
| Nov 06, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 25,260 | 0.98 |
| Nov 05, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 68,200 | 2.73 |
| Nov 04, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 16,200 | 0.64 |
| Nov 03, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 22,600 | 0.89 |
| Nov 02, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 19,500 | 0.77 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | +0.42% | 19,002 | 0.73 |
| Oct 29, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | +0.00% | 23,301 | 0.91 |
| Oct 28, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 18,110 | 0.70 |
| Oct 27, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 15,014 | 0.58 |
| Oct 26, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | +0.42% | 21,800 | 0.86 |
| Oct 23, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 15,600 | 0.61 |
| Oct 21, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 18,000 | 0.71 |
| Oct 20, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 22,907 | 0.91 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 15,900 | 0.63 |
| Oct 16, 2026 | 4.82 | 4.82 | 4.78 | 4.82 | 4.82 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | +0.42% | 22,301 | 0.85 |
| Oct 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 16,100 | 0.62 |
| Oct 13, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | +0.00% | 8,900 | 0.33 |
| Oct 09, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | +0.42% | 21,800 | 0.81 |
| Oct 08, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 18,800 | 0.69 |
| Oct 07, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 22,900 | 0.84 |
| Oct 06, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 15,800 | 0.56 |
| Oct 05, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | +0.00% | 28,900 | 1.02 |
| Oct 02, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 19,225 | 0.66 |
| Oct 01, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.44% | 23,710 | 0.81 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -1.26% | 20,804 | 0.71 |
| Sep 29, 2026 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | +0.83% | 163,200 | 5.93 |
| Sep 28, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 33,900 | 1.23 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 22,900 | 0.78 |
| Sep 24, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 14,601 | 0.50 |
| Sep 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | +0.00% | 29,700 | 1.01 |
| Sep 22, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | +0.00% | 22,900 | 0.78 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | +0.00% | 44,400 | 1.55 |
| Sep 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | +0.42% | 20,997 | 0.72 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 18,200 | 0.62 |
| Sep 16, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 14,700 | 0.49 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 47,500 | 1.62 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 47,200 | 1.62 |
| Sep 11, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 16,605 | 0.57 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | +0.86% | 20,000 | 0.68 |
| Sep 09, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.44% | 25,313 | 0.83 |
| Sep 08, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | +0.44% | 16,306 | 0.53 |
| Sep 07, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.78 | -0.85% | 48,200 | 1.61 |
| Sep 04, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | +0.42% | 16,601 | 0.55 |
| Sep 03, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | +0.00% | 26,214 | 0.87 |
| Sep 02, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 15,500 | 0.52 |
