Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.440	2.440	2.380	2.400	2.084	1,160,114
2023-08-02	2.400	2.480	2.400	2.440	2.118	1,893,714
2023-07-31	2.420	2.440	2.420	2.420	2.101	322,171
2023-07-27	2.380	2.460	2.340	2.440	2.118	2,844,000
2023-07-26	2.420	2.420	2.300	2.400	2.084	2,430,742
2023-07-25	2.440	2.440	2.380	2.400	2.084	1,234,514
2023-07-24	2.480	2.480	2.380	2.440	2.118	1,589,485
2023-07-21	2.460	2.500	2.440	2.480	2.153	605,714
2023-07-20	2.520	2.520	2.440	2.460	2.136	2,578,400
2023-07-19	2.520	2.540	2.500	2.520	2.188	1,468,000
2023-07-18	2.540	2.560	2.480	2.520	2.188	1,629,028
2023-07-17	2.540	2.560	2.480	2.540	2.205	2,361,485
2023-07-14	2.440	2.540	2.440	2.540	2.205	2,099,657
2023-07-13	2.420	2.460	2.400	2.460	2.136	703,885
2023-07-12	2.500	2.500	2.400	2.440	2.118	3,296,228
2023-07-11	2.540	2.540	2.460	2.480	2.153	3,826,857
2023-07-10	2.520	2.540	2.480	2.500	2.170	981,485
2023-07-07	2.520	2.520	2.460	2.520	2.188	1,016,228
2023-07-06	2.580	2.580	2.480	2.520	2.188	2,968,800
2023-07-05	2.620	2.620	2.580	2.600	2.257	789,828
2023-07-04	2.600	2.640	2.580	2.620	2.275	3,412,685
2023-07-03	2.740	2.740	2.540	2.560	2.223	2,609,142
2023-06-30	2.640	2.740	2.640	2.700	2.344	698,742
2023-06-29	2.580	2.680	2.580	2.620	2.275	1,549,257
2023-06-28	2.560	2.600	2.520	2.560	2.223	1,516,685
2023-06-27	2.640	2.660	2.540	2.560	2.223	1,926,400
2023-06-26	2.800	2.800	2.600	2.620	2.275	2,897,371
2023-06-23	2.820	2.820	2.740	2.780	2.414	1,705,485
2023-06-22	2.880	2.880	2.800	2.840	2.466	1,261,714
2023-06-21	2.880	2.880	2.820	2.840	2.466	1,194,285
2023-06-20	2.860	2.920	2.860	2.880	2.500	1,151,200
2023-06-19	2.900	2.900	2.840	2.860	2.483	1,883,200
2023-06-16	3.020	3.040	2.860	2.880	2.500	8,283,885
2023-06-15	3.080	3.080	2.980	3.000	2.605	2,117,828
2023-06-14	3.120	3.140	3.080	3.080	2.674	2,216,800
2023-06-13	3.020	3.140	3.000	3.140	2.726	9,952,342
2023-06-12	2.940	3.020	2.920	2.980	2.587	4,454,400
2023-06-09	2.920	2.980	2.900	2.940	2.552	3,581,485
2023-06-08	2.900	2.920	2.880	2.920	2.535	2,674,400
2023-06-07	2.900	2.940	2.880	2.900	2.518	2,439,428
2023-06-06	2.900	2.920	2.880	2.880	2.500	1,595,885
2023-06-02	2.900	2.940	2.880	2.900	2.518	1,507,542
2023-06-01	2.920	2.940	2.880	2.880	2.500	3,437,142
2023-05-31	2.900	2.940	2.860	2.920	2.535	1,475,885
2023-05-30	2.920	2.960	2.900	2.900	2.518	2,522,742
2023-05-29	2.960	2.980	2.900	2.940	2.552	3,512,114
2023-05-26	2.960	2.980	2.940	2.960	2.570	837,828
2023-05-25	3.000	3.000	2.940	2.980	2.587	3,948,571
2023-05-24	2.980	3.040	2.960	3.000	2.605	5,000,685
2023-05-23	2.980	3.020	2.940	2.980	2.587	6,571,542
2023-05-22	2.960	2.980	2.900	2.920	2.535	2,618,514
2023-05-19	3.000	3.000	2.960	2.960	2.570	1,729,942
2023-05-18	3.020	3.040	2.960	2.980	2.587	2,839,657
2023-05-17	3.060	3.060	2.960	2.960	2.570	3,757,714
2023-05-16	3.020	3.080	3.000	3.040	2.639	1,746,742
2023-05-15	3.120	3.120	2.960	2.980	2.587	6,396,342
2023-05-12	3.100	3.120	3.040	3.100	2.691	6,583,885
2023-05-11	3.300	3.340	2.920	3.120	2.709	43,899,885
2023-05-10	3.560	3.740	3.560	3.700	3.212	3,982,514
2023-05-09	3.600	3.620	3.540	3.580	3.108	1,682,514

← NewerPage 14 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.