Amanah Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.540 | 3.640 | 3.520 | 3.600 | 3.125 | 1,112,228 |
| 2023-05-03 | 3.440 | 3.520 | 3.420 | 3.520 | 3.056 | 1,724,114 |
| 2023-05-02 | 3.520 | 3.540 | 3.420 | 3.500 | 3.039 | 1,490,171 |
| 2023-04-28 | 3.520 | 3.560 | 3.500 | 3.520 | 3.056 | 650,171 |
| 2023-04-27 | 3.520 | 3.540 | 3.480 | 3.520 | 3.056 | 807,771 |
| 2023-04-26 | 3.580 | 3.600 | 3.480 | 3.520 | 3.056 | 1,623,885 |
| 2023-04-25 | 3.660 | 3.680 | 3.560 | 3.600 | 3.125 | 1,663,771 |
| 2023-04-24 | 3.700 | 3.720 | 3.660 | 3.660 | 3.178 | 682,628 |
| 2023-04-21 | 3.700 | 3.720 | 3.660 | 3.680 | 3.195 | 665,028 |
| 2023-04-20 | 3.720 | 3.760 | 3.680 | 3.720 | 3.230 | 1,161,942 |
| 2023-04-19 | 3.840 | 3.840 | 3.740 | 3.740 | 3.247 | 1,611,428 |
| 2023-04-18 | 3.820 | 3.840 | 3.780 | 3.820 | 3.316 | 1,912,457 |
| 2023-04-17 | 3.820 | 3.860 | 3.800 | 3.820 | 3.316 | 3,026,971 |
| 2023-04-12 | 3.800 | 3.860 | 3.780 | 3.820 | 3.316 | 6,786,628 |
| 2023-04-11 | 3.740 | 3.760 | 3.720 | 3.740 | 3.247 | 1,316,228 |
| 2023-04-10 | 3.660 | 3.780 | 3.640 | 3.740 | 3.247 | 3,108,114 |
| 2023-04-07 | 3.640 | 3.680 | 3.620 | 3.660 | 3.178 | 1,550,514 |
| 2023-04-05 | 3.720 | 3.720 | 3.620 | 3.620 | 3.143 | 1,009,028 |
| 2023-04-04 | 3.700 | 3.740 | 3.680 | 3.680 | 3.195 | 1,193,257 |
| 2023-04-03 | 3.760 | 3.760 | 3.700 | 3.720 | 3.230 | 1,036,228 |
| 2023-03-31 | 3.720 | 3.780 | 3.720 | 3.760 | 3.264 | 609,485 |
| 2023-03-30 | 3.820 | 3.820 | 3.720 | 3.720 | 3.230 | 1,165,257 |
| 2023-03-29 | 3.840 | 3.860 | 3.800 | 3.800 | 3.299 | 2,023,314 |
| 2023-03-28 | 3.820 | 3.840 | 3.800 | 3.800 | 3.299 | 995,314 |
| 2023-03-27 | 3.760 | 3.800 | 3.740 | 3.800 | 3.299 | 1,105,600 |
| 2023-03-24 | 3.780 | 3.780 | 3.720 | 3.740 | 3.247 | 782,628 |
| 2023-03-23 | 3.700 | 3.780 | 3.700 | 3.780 | 3.282 | 1,004,914 |
| 2023-03-22 | 3.760 | 3.780 | 3.700 | 3.700 | 3.212 | 928,571 |
| 2023-03-21 | 3.740 | 3.760 | 3.680 | 3.760 | 3.264 | 1,063,200 |
| 2023-03-20 | 3.660 | 3.700 | 3.640 | 3.680 | 3.195 | 1,317,485 |
| 2023-03-17 | 3.680 | 3.740 | 3.660 | 3.700 | 3.212 | 1,028,800 |
| 2023-03-16 | 3.680 | 3.700 | 3.600 | 3.660 | 3.178 | 1,991,428 |
| 2023-03-15 | 3.680 | 3.740 | 3.660 | 3.700 | 3.212 | 1,943,428 |
| 2023-03-14 | 3.660 | 3.680 | 3.580 | 3.580 | 3.108 | 11,995,657 |
| 2023-03-13 | 3.800 | 3.800 | 3.660 | 3.680 | 3.195 | 7,432,457 |
| 2023-03-10 | 3.980 | 3.980 | 3.780 | 3.840 | 3.334 | 10,366,857 |
| 2023-03-09 | 3.940 | 4.040 | 3.940 | 3.980 | 3.455 | 3,078,171 |
| 2023-03-08 | 3.920 | 3.980 | 3.900 | 3.940 | 3.421 | 3,032,800 |
| 2023-03-07 | 3.880 | 3.960 | 3.860 | 3.960 | 3.438 | 5,798,742 |
| 2023-03-03 | 4.000 | 4.120 | 3.980 | 4.080 | 3.363 | 7,488,342 |
| 2023-03-02 | 4.000 | 4.020 | 3.940 | 3.980 | 3.281 | 3,411,314 |
| 2023-03-01 | 4.040 | 4.060 | 4.000 | 4.000 | 3.297 | 3,637,942 |
| 2023-02-28 | 4.020 | 4.080 | 3.980 | 4.040 | 3.330 | 4,933,257 |
| 2023-02-27 | 4.180 | 4.180 | 3.940 | 4.000 | 3.297 | 14,523,314 |
| 2023-02-24 | 4.200 | 4.220 | 4.120 | 4.160 | 3.429 | 9,784,342 |
| 2023-02-23 | 4.100 | 4.280 | 4.060 | 4.240 | 3.495 | 36,036,457 |
| 2023-02-22 | 3.940 | 3.940 | 3.880 | 3.900 | 3.215 | 933,828 |
| 2023-02-21 | 3.940 | 3.940 | 3.880 | 3.940 | 3.248 | 1,629,371 |
| 2023-02-20 | 3.880 | 3.920 | 3.840 | 3.920 | 3.231 | 1,277,942 |
| 2023-02-17 | 3.880 | 3.900 | 3.800 | 3.900 | 3.215 | 2,004,685 |
| 2023-02-16 | 3.860 | 3.940 | 3.840 | 3.900 | 3.215 | 2,442,514 |
| 2023-02-15 | 3.920 | 3.960 | 3.800 | 3.840 | 3.165 | 4,065,028 |
| 2023-02-14 | 4.000 | 4.020 | 3.900 | 3.920 | 3.231 | 3,032,685 |
| 2023-02-13 | 3.900 | 4.000 | 3.880 | 3.980 | 3.281 | 3,348,685 |
| 2023-02-10 | 3.960 | 3.960 | 3.900 | 3.900 | 3.215 | 1,145,714 |
| 2023-02-09 | 3.900 | 3.960 | 3.840 | 3.940 | 3.248 | 2,201,371 |
| 2023-02-08 | 4.040 | 4.040 | 3.900 | 3.900 | 3.215 | 3,353,714 |
| 2023-02-07 | 4.040 | 4.060 | 3.980 | 4.000 | 3.297 | 2,864,228 |
| 2023-02-06 | 4.020 | 4.060 | 4.000 | 4.040 | 3.330 | 4,674,628 |
| 2023-02-03 | 4.080 | 4.100 | 4.020 | 4.060 | 3.347 | 7,333,942 |
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.