Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.100	2.120	2.080	2.100	2.100	1,031,500
2024-04-26	2.200	2.200	2.100	2.100	2.100	704,300
2024-04-25	2.200	2.200	2.160	2.160	2.160	169,100
2024-04-24	2.140	2.200	2.140	2.200	2.200	309,400
2024-04-23	2.120	2.140	2.100	2.120	2.120	265,300
2024-04-22	2.080	2.160	2.060	2.160	2.160	173,400
2024-04-19	2.200	2.200	2.200	2.200	2.200	0
2024-04-18	2.200	2.200	2.200	2.200	2.200	0
2024-04-17	2.200	2.200	2.200	2.200	2.200	0
2024-04-11	2.240	2.240	2.200	2.200	2.200	179,700
2024-04-10	2.220	2.280	2.200	2.260	2.260	569,200
2024-04-09	2.180	2.200	2.160	2.200	2.200	122,400
2024-04-05	2.160	2.200	2.140	2.200	2.200	229,000
2024-04-04	2.280	2.280	2.140	2.180	2.180	970,900
2024-04-03	2.260	2.300	2.240	2.260	2.260	422,600
2024-04-02	2.320	2.320	2.260	2.260	2.260	382,300
2024-04-01	2.340	2.340	2.280	2.320	2.320	390,300
2024-03-29	2.240	2.340	2.240	2.280	2.280	374,400
2024-03-28	2.360	2.380	2.280	2.280	2.280	692,700
2024-03-27	2.340	2.380	2.320	2.340	2.340	718,500
2024-03-26	2.360	2.360	2.360	2.360	2.360	0
2024-03-25	2.220	2.680	2.220	2.360	2.360	19,584,800
2024-03-22	2.200	2.200	2.200	2.200	2.200	0
2024-03-21	2.220	2.220	2.160	2.200	2.200	482,100
2024-03-20	2.220	2.220	2.220	2.220	2.220	0
2024-03-19	2.220	2.240	2.200	2.220	2.220	1,001,600
2024-03-18	2.120	2.240	2.100	2.240	2.240	2,193,100
2024-03-15	2.140	2.140	2.140	2.140	2.140	0
2024-03-14	2.080	2.140	2.040	2.140	2.140	1,820,400
2024-03-13	2.280	2.340	2.280	2.320	2.014	2,273,257
2024-03-12	2.280	2.280	2.280	2.280	1.979	0
2024-03-11	2.300	2.300	2.260	2.280	1.979	913,714
2024-03-08	2.260	2.320	2.240	2.300	1.997	1,129,485
2024-03-07	2.240	2.280	2.240	2.260	1.962	527,314
2024-03-06	2.200	2.260	2.200	2.240	1.945	809,828
2024-03-05	2.220	2.240	2.200	2.200	1.910	545,485
2024-03-04	2.200	2.220	2.180	2.200	1.910	601,714
2024-03-01	2.240	2.240	2.200	2.220	1.927	220,457
2024-02-29	2.220	2.240	2.180	2.240	1.945	498,400
2024-02-28	2.280	2.280	2.220	2.220	1.927	723,428
2024-02-27	2.260	2.300	2.240	2.240	1.945	1,798,971
2024-02-23	2.320	2.320	2.240	2.300	1.997	1,973,714
2024-02-22	2.180	2.380	2.180	2.320	2.014	4,468,800
2024-02-21	2.200	2.200	2.120	2.140	1.858	2,025,714
2024-02-20	2.160	2.160	2.160	2.160	1.875	0
2024-02-19	2.160	2.200	2.160	2.160	1.875	960,571
2024-02-16	2.180	2.220	2.180	2.180	1.893	963,314
2024-02-15	2.180	2.220	2.160	2.180	1.893	184,114
2024-02-14	2.220	2.240	2.180	2.180	1.893	476,000
2024-02-13	2.200	2.240	2.160	2.220	1.927	852,114
2024-02-12	2.200	2.240	2.180	2.180	1.893	292,685
2024-02-09	2.200	2.240	2.140	2.200	1.910	519,771
2024-02-08	2.220	2.240	2.200	2.200	1.910	501,714
2024-02-07	2.240	2.240	2.200	2.240	1.945	287,885
2024-02-06	2.220	2.260	2.200	2.220	1.927	781,942
2024-02-05	2.200	2.260	2.200	2.220	1.927	779,085
2024-02-02	2.180	2.220	2.180	2.220	1.927	783,085
2024-02-01	2.160	2.200	2.160	2.180	1.893	504,228
2024-01-31	2.260	2.260	2.120	2.140	1.858	3,630,514
2024-01-30	2.200	2.260	2.180	2.260	1.962	800,800

← NewerPage 11 of 21 · 1,217 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.