SET · KCAR · stock
Krungthai Car Rent and Lease Public Company Limited (KCAR) stock price history
Every SET trading session of Krungthai Car Rent and Lease Public Company Limited from Dec 1, 2005 to Sep 28, 2026: 5,098 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KCAR adjusted close, 2005 to 2026
- THB 10.24
- All time high, 2017
- THB 5.41
- 52 week high, THB 4.49 low
- 5,098
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KCAR key facts
- Krungthai Car Rent and Lease Public Company Limited (KCAR) closed at THB 4.80 on Sep 28, 2026 on SET.
- KCAR's all time high close is THB 10.24, set on Apr 27, 2017; its all time low close is THB 1.12 on Dec 8, 2005.
- KCAR's 52 week range is THB 4.49 to THB 5.41.
- KCAR returned -7.2% over the year to Sep 28, 2026 and -24.0% over five years.
- Over ten years KCAR returned -21%, -2.3% a year compounded.
- KCAR's deepest drawdown was -67.0% from May 4, 2017 to Apr 11, 2025.
- DataCedar holds 5,098 daily sessions of KCAR history from Dec 1, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCAR price chart, 2005 to 2026
KCAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +2.9% |
| 6 months | +5.5% |
| Year to date | -4.6% |
| 1 year | -7.2% |
| 3 years | -31.2% |
| 5 years | -24.0% |
| 10 years | -20.8% |
| Since Dec 1, 2005 | +289.6% |
| Compound annual growth, 20.8 years | +6.7% |
KCAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.24 on Apr 27, 2017
- All time low close
- THB 1.12 on Dec 8, 2005
- 52 week high
- THB 5.41 on Feb 24, 2026
- 52 week low
- THB 4.49 on Mar 24, 2026
- Deepest drawdown
- -67.0% from May 4, 2017 to Apr 11, 2025, not yet recovered
- Best single session
- +25.4% on May 23, 2022
- Worst single session
- -15.3% on Mar 8, 2010
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2005
- 3.9×
- Best calendar year
- 2012, +91%
- Worst calendar year
- 2024, -39%
KCAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 1, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.98 | THB 5.41 | THB 4.49 | THB 4.80 | -4.6% | 6.8M | 186 |
| 2025 | THB 3.97 | THB 5.50 | THB 3.37 | THB 5.03 | +25.5% | 7.8M | 242 |
| 2024 | THB 6.64 | THB 6.85 | THB 3.73 | THB 4.01 | -38.9% | 12M | 243 |
| 2023 | THB 6.89 | THB 7.98 | THB 6.37 | THB 6.56 | -4.8% | 33M | 243 |
| 2022 | THB 6.32 | THB 9.91 | THB 6.13 | THB 6.89 | +9.7% | 105.9M | 241 |
| 2021 | THB 6.51 | THB 6.86 | THB 6.01 | THB 6.28 | -3.6% | 29.8M | 241 |
| 2020 | THB 7.35 | THB 7.49 | THB 5.13 | THB 6.51 | -11.4% | 29.5M | 243 |
| 2019 | THB 6.70 | THB 7.89 | THB 6.64 | THB 7.35 | +9.7% | 9.9M | 244 |
| 2018 | THB 9.23 | THB 9.52 | THB 6.64 | THB 6.70 | -27.3% | 28.3M | 245 |
| 2017 | THB 6.72 | THB 10.41 | THB 6.61 | THB 9.23 | +37.4% | 161.4M | 242 |
| 2016 | THB 4.72 | THB 6.99 | THB 4.50 | THB 6.72 | +42.2% | 43.9M | 244 |
| 2015 | THB 5.32 | THB 5.76 | THB 4.41 | THB 4.72 | -12.0% | 31.4M | 244 |
| 2014 | THB 4.94 | THB 6.18 | THB 4.60 | THB 5.37 | +8.7% | 17.8M | 245 |
| 2013 | THB 7.28 | THB 7.82 | THB 4.79 | THB 4.94 | -32.2% | 56.8M | 245 |
| 2012 | THB 3.80 | THB 8.04 | THB 3.80 | THB 7.28 | +91.5% | 76.3M | 245 |
| 2011 | THB 3.94 | THB 4.20 | THB 3.38 | THB 3.80 | -3.5% | 53.1M | 244 |
| 2010 | THB 2.10 | THB 4.06 | THB 1.99 | THB 3.94 | +90.8% | 36.3M | 244 |
| 2009 | THB 1.28 | THB 2.38 | THB 1.21 | THB 2.06 | +61.0% | 22M | 245 |
| 2008 | THB 1.78 | THB 1.99 | THB 1.27 | THB 1.28 | -28.5% | 8.4M | 247 |
| 2007 | THB 1.40 | THB 2.04 | THB 1.31 | THB 1.79 | +27.7% | 49.9M | 246 |
| 2006 | THB 1.26 | THB 1.57 | THB 1.25 | THB 1.40 | +13.1% | 98.3M | 259 |
| 2005 | THB 1.17 | THB 1.32 | THB 1.11 | THB 1.24 | n/a | 264.5M | 20 |
KCAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.80 | -0.8% |
| August 2026 | THB 4.84 | +1.2% |
| July 2026 | THB 4.78 | +2.5% |
| June 2026 | THB 4.67 | +0.4% |
| May 2026 | THB 4.65 | +2.1% |
| April 2026 | THB 4.55 | -0.4% |
| March 2026 | THB 4.57 | -3.8% |
| February 2026 | THB 4.75 | -6.5% |
| January 2026 | THB 5.08 | +0.9% |
| December 2025 | THB 5.03 | +0.9% |
| November 2025 | THB 4.98 | +1.0% |
| October 2025 | THB 4.94 | -3.7% |
About the KCAR data
Daily bars. 5,098 sessions from Dec 1, 2005 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KCAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KBS Khonburi Sugar Public Company Limited
- KBS-R Khonburi Sugar Public Company Limited
- KC K.C. Property Public Company Limited
- KC-R K.C. Property Public Company Limited
- KCAR-R Krungthai Car Rent and Lease Public Company Limited
- KCC Knight Club Capital Holding Public Company Limited
- KCC-R Knight Club Capital Holding Public Company Limited
- KCE KCE Electronics Public Company Limited
Common questions
KCAR share price history
