Amanah Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.130	1.130	1.130	1.130	1.130	0
2024-07-26	1.130	1.150	1.130	1.130	1.130	862,500
2024-07-25	1.120	1.150	1.110	1.140	1.140	637,100
2024-07-24	1.150	1.160	1.120	1.150	1.150	816,600
2024-07-23	1.240	1.250	1.110	1.160	1.160	3,336,600
2024-07-19	1.270	1.280	1.240	1.250	1.250	555,900
2024-07-18	1.280	1.290	1.260	1.270	1.270	905,400
2024-07-17	1.290	1.290	1.290	1.290	1.290	0
2024-07-16	1.310	1.340	1.290	1.290	1.290	850,000
2024-07-15	1.290	1.290	1.290	1.290	1.290	0
2024-07-12	1.290	1.290	1.290	1.290	1.290	0
2024-07-11	1.300	1.310	1.270	1.290	1.290	286,200
2024-07-10	1.300	1.310	1.290	1.290	1.290	789,300
2024-07-09	1.310	1.310	1.310	1.310	1.310	0
2024-07-08	1.280	1.310	1.280	1.310	1.310	536,100
2024-07-05	1.290	1.300	1.200	1.300	1.300	1,933,200
2024-07-04	1.290	1.330	1.270	1.280	1.280	1,312,700
2024-07-03	1.300	1.310	1.270	1.270	1.270	789,300
2024-07-02	1.310	1.340	1.300	1.320	1.320	497,200
2024-07-01	1.320	1.320	1.320	1.320	1.320	0
2024-06-28	1.360	1.360	1.290	1.320	1.320	1,208,400
2024-06-27	1.340	1.370	1.330	1.360	1.360	1,547,600
2024-06-26	1.320	1.320	1.320	1.320	1.320	0
2024-06-25	1.320	1.320	1.320	1.320	1.320	0
2024-06-24	1.230	1.320	1.210	1.320	1.320	2,194,300
2024-06-21	1.160	1.230	1.150	1.220	1.220	2,750,000
2024-06-20	1.160	1.180	1.160	1.160	1.160	962,000
2024-06-19	1.230	1.230	1.230	1.230	1.230	0
2024-06-18	1.220	1.240	1.220	1.230	1.230	419,600
2024-06-17	1.240	1.250	1.220	1.220	1.220	1,337,400
2024-06-14	1.250	1.270	1.240	1.240	1.240	922,700
2024-06-13	1.240	1.300	1.240	1.250	1.250	1,628,000
2024-06-12	1.240	1.260	1.230	1.240	1.240	1,095,900
2024-06-11	1.230	1.280	1.230	1.240	1.240	2,600,100
2024-06-10	1.270	1.280	1.230	1.230	1.230	1,708,700
2024-06-07	1.280	1.280	1.280	1.280	1.280	0
2024-06-06	1.300	1.310	1.280	1.280	1.280	1,251,000
2024-06-05	1.280	1.280	1.280	1.280	1.280	0
2024-06-04	1.340	1.370	1.280	1.280	1.280	4,345,500
2024-05-31	1.400	1.400	1.400	1.400	1.400	0
2024-05-30	1.400	1.400	1.400	1.400	1.400	0
2024-05-29	1.410	1.430	1.400	1.400	1.400	1,456,000
2024-05-28	1.410	1.420	1.400	1.410	1.410	1,896,600
2024-05-27	1.410	1.410	1.410	1.410	1.410	0
2024-05-24	1.410	1.410	1.410	1.410	1.410	0
2024-05-23	1.420	1.460	1.400	1.410	1.410	7,013,500
2024-05-21	1.370	1.490	1.370	1.410	1.410	14,435,700
2024-05-20	1.380	1.380	1.380	1.380	1.380	0
2024-05-17	1.480	1.480	1.330	1.380	1.380	13,530,500
2024-05-16	1.650	1.650	1.650	1.650	1.650	0
2024-05-15	1.650	1.650	1.650	1.650	1.650	0
2024-05-14	1.690	1.700	1.650	1.650	1.650	1,540,100
2024-05-13	1.660	1.720	1.660	1.690	1.690	1,613,200
2024-05-10	1.720	1.730	1.640	1.690	1.690	3,555,200
2024-05-09	1.980	1.990	1.700	1.700	1.700	23,852,800
2024-05-08	2.100	2.120	2.060	2.080	2.080	1,688,700
2024-05-07	2.180	2.180	2.180	2.180	2.180	0
2024-05-03	2.200	2.200	2.120	2.180	2.180	434,300
2024-05-02	2.160	2.200	2.140	2.180	2.180	1,436,700
2024-04-30	2.100	2.100	2.100	2.100	2.100	0

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-14	0.0181 THB
2023-03-07	0.2000 THB
2022-03-01	0.1600 THB
2021-03-10	0.1300 THB
2020-03-10	0.1111 THB
2019-03-05	0.0079 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.