Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.140	2.200	2.140	2.200	1.910	288,114
2024-01-26	2.120	2.160	2.100	2.160	1.875	489,600
2024-01-25	2.120	2.140	2.100	2.100	1.823	300,685
2024-01-24	2.120	2.140	2.080	2.120	1.841	661,142
2024-01-23	2.140	2.140	2.080	2.120	1.841	555,771
2024-01-22	2.120	2.140	2.120	2.140	1.858	441,600
2024-01-19	2.120	2.140	2.100	2.120	1.841	263,200
2024-01-18	2.100	2.140	2.080	2.120	1.841	424,457
2024-01-17	2.180	2.180	2.100	2.120	1.841	979,314
2024-01-16	2.180	2.220	2.180	2.180	1.893	238,971
2024-01-15	2.180	2.220	2.180	2.200	1.910	414,171
2024-01-12	2.180	2.220	2.180	2.200	1.910	908,800
2024-01-11	2.220	2.240	2.180	2.180	1.893	1,278,400
2024-01-10	2.240	2.260	2.220	2.220	1.927	998,171
2024-01-09	2.260	2.260	2.220	2.240	1.945	917,600
2024-01-08	2.240	2.260	2.220	2.240	1.945	971,085
2024-01-05	2.380	2.440	2.220	2.240	1.945	5,759,085
2024-01-04	2.200	2.460	2.200	2.380	2.066	12,469,714
2024-01-03	2.160	2.180	2.140	2.180	1.893	474,400
2024-01-02	4.094	4.250	4.094	4.250	3.690	1,146,628
2023-12-28	2.120	2.120	2.080	2.100	1.823	476,685
2023-12-27	2.120	2.140	2.100	2.120	1.841	288,571
2023-12-26	2.100	2.120	2.100	2.120	1.841	525,942
2023-12-25	2.140	2.140	2.120	2.120	1.841	257,257
2023-12-22	2.120	2.140	2.100	2.140	1.858	328,800
2023-12-21	2.100	2.140	2.100	2.120	1.841	467,085
2023-12-20	2.100	2.120	2.100	2.100	1.823	136,000
2023-12-19	2.140	2.140	2.080	2.080	1.806	420,228
2023-12-18	2.140	2.160	2.120	2.140	1.858	574,285
2023-12-15	2.120	2.180	2.120	2.120	1.841	1,618,400
2023-12-14	2.040	2.140	2.040	2.120	1.841	3,136,914
2023-12-13	2.040	2.060	2.020	2.040	1.771	1,467,885
2023-12-12	2.080	2.100	2.040	2.040	1.771	1,667,085
2023-12-08	2.080	2.100	2.060	2.100	1.823	646,400
2023-12-07	2.100	2.100	2.060	2.100	1.823	1,117,142
2023-12-06	2.040	2.120	2.040	2.100	1.823	1,190,400
2023-12-04	2.060	2.100	2.040	2.040	1.771	818,171
2023-12-01	2.040	2.080	2.040	2.040	1.771	441,942
2023-11-30	2.140	2.140	2.040	2.060	1.788	1,480,457
2023-11-29	2.100	2.160	2.100	2.120	1.841	1,720,800
2023-11-28	2.100	2.100	2.060	2.100	1.823	544,800
2023-11-27	2.080	2.080	2.040	2.080	1.806	470,628
2023-11-24	2.140	2.140	2.080	2.080	1.806	630,171
2023-11-23	2.120	2.160	2.100	2.140	1.858	898,057
2023-11-22	2.120	2.140	2.100	2.120	1.841	644,114
2023-11-21	2.120	2.140	2.120	2.120	1.841	937,257
2023-11-20	2.080	2.140	2.080	2.120	1.841	1,499,200
2023-11-17	2.060	2.120	2.060	2.100	1.823	1,369,942
2023-11-16	2.080	2.100	2.040	2.080	1.806	1,327,200
2023-11-15	2.020	2.100	2.020	2.080	1.806	3,013,828
2023-11-14	1.990	2.020	1.980	1.990	1.728	639,885
2023-11-13	2.000	2.000	1.970	1.980	1.719	1,616,800
2023-11-10	2.000	2.040	1.980	1.990	1.728	1,133,485
2023-11-09	2.060	2.080	1.970	2.020	1.754	2,741,942
2023-11-08	2.040	2.080	2.040	2.060	1.788	938,628
2023-11-07	2.060	2.060	2.020	2.020	1.754	1,026,171
2023-11-06	2.080	2.120	2.020	2.040	1.771	3,087,428
2023-11-03	2.080	2.100	2.040	2.080	1.806	3,342,628
2023-11-02	1.980	2.060	1.980	2.040	1.771	3,164,571
2023-11-01	2.000	2.020	1.960	1.970	1.710	2,493,142

← NewerPage 12 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.