Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.040	2.040	1.990	1.990	1.728	787,085
2023-10-30	2.020	2.060	2.000	2.020	1.754	1,579,085
2023-10-27	2.020	2.040	1.960	2.020	1.754	1,284,342
2023-10-26	2.080	2.080	2.000	2.000	1.736	979,428
2023-10-25	2.040	2.120	2.040	2.060	1.788	2,372,228
2023-10-24	2.000	2.040	1.980	2.020	1.754	1,055,428
2023-10-20	2.060	2.060	1.990	2.000	1.736	1,381,485
2023-10-19	2.000	2.060	2.000	2.060	1.788	861,828
2023-10-18	2.100	2.100	2.020	2.040	1.771	985,142
2023-10-17	2.020	2.080	2.020	2.080	1.806	1,423,657
2023-10-16	2.100	2.100	2.020	2.020	1.754	1,405,600
2023-10-12	2.040	2.160	2.040	2.100	1.823	4,815,885
2023-10-11	1.990	2.060	1.990	2.040	1.771	2,047,885
2023-10-10	2.100	2.100	1.970	1.990	1.728	8,736,114
2023-10-09	2.220	2.220	2.060	2.060	1.788	4,558,285
2023-10-06	2.280	2.280	2.180	2.200	1.910	1,292,800
2023-10-05	2.260	2.280	2.200	2.240	1.945	905,485
2023-10-04	2.180	2.260	2.140	2.260	1.962	1,488,342
2023-10-03	2.220	2.260	2.160	2.200	1.910	3,110,971
2023-10-02	2.320	2.320	2.260	2.280	1.979	749,942
2023-09-29	2.340	2.360	2.300	2.320	2.014	387,314
2023-09-28	2.360	2.360	2.320	2.320	2.014	469,714
2023-09-27	2.380	2.380	2.300	2.360	2.049	1,832,571
2023-09-26	2.540	2.540	2.440	2.440	2.118	667,771
2023-09-25	2.520	2.520	2.480	2.500	2.170	132,457
2023-09-22	2.500	2.520	2.460	2.520	2.188	324,457
2023-09-21	2.460	2.520	2.460	2.500	2.170	993,257
2023-09-20	2.460	2.480	2.460	2.460	2.136	754,742
2023-09-19	2.460	2.500	2.460	2.480	2.153	473,600
2023-09-18	2.500	2.500	2.440	2.460	2.136	710,171
2023-09-15	2.520	2.540	2.460	2.460	2.136	572,000
2023-09-14	2.420	2.500	2.420	2.480	2.153	613,714
2023-09-13	2.580	2.580	2.460	2.460	2.136	2,088,000
2023-09-12	2.580	2.600	2.560	2.560	2.223	396,000
2023-09-11	2.620	2.620	2.560	2.580	2.240	795,200
2023-09-08	2.600	2.620	2.580	2.600	2.257	548,457
2023-09-07	2.620	2.620	2.580	2.600	2.257	571,542
2023-09-06	2.580	2.640	2.540	2.580	2.240	2,651,314
2023-09-05	2.640	2.640	2.560	2.580	2.240	2,412,342
2023-09-04	2.680	2.680	2.600	2.640	2.292	2,574,057
2023-09-01	2.680	2.720	2.660	2.680	2.327	3,268,228
2023-08-31	2.780	2.800	2.660	2.700	2.344	4,905,371
2023-08-30	2.600	2.780	2.580	2.760	2.396	11,123,200
2023-08-29	2.560	2.620	2.540	2.560	2.223	4,858,857
2023-08-28	2.600	2.640	2.520	2.560	2.223	5,092,342
2023-08-25	2.600	2.620	2.540	2.600	2.257	5,493,714
2023-08-24	2.420	2.620	2.420	2.580	2.240	16,733,485
2023-08-23	2.260	2.420	2.260	2.420	2.101	8,788,114
2023-08-22	2.260	2.280	2.200	2.240	1.945	5,021,600
2023-08-21	2.280	2.300	2.240	2.260	1.962	4,715,657
2023-08-18	2.260	2.280	2.220	2.280	1.979	2,009,485
2023-08-17	2.220	2.260	2.180	2.260	1.962	2,310,514
2023-08-16	2.200	2.200	2.160	2.200	1.910	770,400
2023-08-15	2.260	2.260	2.180	2.220	1.927	2,607,885
2023-08-11	2.220	2.280	2.200	2.220	1.927	3,095,200
2023-08-10	2.320	2.360	2.120	2.220	1.927	12,959,428
2023-08-09	2.340	2.420	2.340	2.420	2.101	1,335,657
2023-08-08	2.380	2.400	2.340	2.340	2.032	925,714
2023-08-07	2.400	2.420	2.380	2.380	2.066	310,857
2023-08-04	2.400	2.420	2.380	2.400	2.084	649,142

← NewerPage 13 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.