Amanah Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.940 | 4.120 | 3.900 | 4.100 | 3.380 | 18,423,771 |
| 2023-02-01 | 3.800 | 3.900 | 3.780 | 3.900 | 3.215 | 4,485,485 |
| 2023-01-31 | 3.840 | 3.840 | 3.760 | 3.800 | 3.132 | 2,594,285 |
| 2023-01-30 | 3.800 | 3.840 | 3.780 | 3.820 | 3.149 | 1,350,628 |
| 2023-01-27 | 3.780 | 3.820 | 3.780 | 3.800 | 3.132 | 1,326,742 |
| 2023-01-26 | 3.880 | 3.880 | 3.740 | 3.780 | 3.116 | 5,536,114 |
| 2023-01-25 | 3.900 | 3.940 | 3.880 | 3.880 | 3.198 | 2,705,257 |
| 2023-01-24 | 3.900 | 3.940 | 3.900 | 3.900 | 3.215 | 1,750,514 |
| 2023-01-23 | 3.900 | 3.940 | 3.880 | 3.900 | 3.215 | 2,257,600 |
| 2023-01-20 | 3.980 | 3.980 | 3.860 | 3.900 | 3.215 | 5,422,514 |
| 2023-01-19 | 4.040 | 4.040 | 3.960 | 3.980 | 3.281 | 3,230,514 |
| 2023-01-18 | 4.020 | 4.060 | 4.000 | 4.000 | 3.297 | 5,045,714 |
| 2023-01-17 | 3.920 | 4.060 | 3.900 | 4.020 | 3.314 | 12,202,057 |
| 2023-01-16 | 3.940 | 3.940 | 3.900 | 3.900 | 3.215 | 2,266,400 |
| 2023-01-13 | 3.900 | 3.980 | 3.900 | 3.900 | 3.215 | 7,075,314 |
| 2023-01-12 | 3.820 | 3.940 | 3.800 | 3.880 | 3.198 | 8,198,514 |
| 2023-01-11 | 3.840 | 3.840 | 3.760 | 3.780 | 3.116 | 3,295,885 |
| 2023-01-10 | 3.820 | 3.860 | 3.780 | 3.820 | 3.149 | 3,860,342 |
| 2023-01-09 | 3.700 | 3.880 | 3.680 | 3.800 | 3.132 | 13,757,257 |
| 2023-01-06 | 3.700 | 3.720 | 3.640 | 3.660 | 3.017 | 3,350,742 |
| 2023-01-05 | 3.660 | 3.700 | 3.660 | 3.680 | 3.034 | 2,989,371 |
| 2023-01-04 | 3.700 | 3.700 | 3.640 | 3.640 | 3.001 | 2,106,857 |
| 2023-01-03 | 3.700 | 3.760 | 3.660 | 3.700 | 3.050 | 3,829,600 |
| 2022-12-30 | 3.780 | 3.800 | 3.740 | 3.780 | 3.116 | 1,700,571 |
| 2022-12-29 | 3.700 | 3.780 | 3.700 | 3.780 | 3.116 | 1,227,542 |
| 2022-12-28 | 3.740 | 3.760 | 3.700 | 3.700 | 3.050 | 1,620,342 |
| 2022-12-27 | 3.700 | 3.760 | 3.680 | 3.740 | 3.083 | 1,049,371 |
| 2022-12-26 | 3.720 | 3.720 | 3.660 | 3.660 | 3.017 | 1,090,057 |
| 2022-12-23 | 3.680 | 3.720 | 3.680 | 3.700 | 3.050 | 230,171 |
| 2022-12-22 | 3.700 | 3.720 | 3.680 | 3.680 | 3.034 | 762,171 |
| 2022-12-21 | 3.680 | 3.700 | 3.640 | 3.680 | 3.034 | 1,876,342 |
| 2022-12-20 | 3.700 | 3.700 | 3.660 | 3.660 | 3.017 | 1,701,371 |
| 2022-12-19 | 3.760 | 3.760 | 3.640 | 3.700 | 3.050 | 1,843,085 |
| 2022-12-16 | 3.760 | 3.780 | 3.740 | 3.760 | 3.099 | 828,685 |
| 2022-12-15 | 3.840 | 3.840 | 3.740 | 3.780 | 3.116 | 2,671,657 |
| 2022-12-14 | 3.800 | 3.840 | 3.780 | 3.820 | 3.149 | 2,614,857 |
| 2022-12-13 | 3.840 | 3.840 | 3.780 | 3.800 | 3.132 | 1,174,857 |
| 2022-12-09 | 3.780 | 3.840 | 3.780 | 3.840 | 3.165 | 1,128,228 |
| 2022-12-08 | 3.800 | 3.820 | 3.760 | 3.780 | 3.116 | 1,792,914 |
| 2022-12-07 | 3.900 | 3.900 | 3.780 | 3.780 | 3.116 | 3,221,257 |
| 2022-12-06 | 3.920 | 3.920 | 3.840 | 3.880 | 3.198 | 2,953,371 |
| 2022-12-02 | 3.840 | 3.940 | 3.840 | 3.920 | 3.231 | 5,984,114 |
| 2022-12-01 | 3.800 | 3.920 | 3.800 | 3.840 | 3.165 | 5,321,600 |
| 2022-11-30 | 3.760 | 3.800 | 3.760 | 3.760 | 3.099 | 632,685 |
| 2022-11-29 | 3.800 | 3.800 | 3.760 | 3.780 | 3.116 | 744,342 |
| 2022-11-28 | 3.820 | 3.820 | 3.780 | 3.780 | 3.116 | 2,231,200 |
| 2022-11-25 | 3.760 | 3.800 | 3.760 | 3.800 | 3.132 | 1,641,828 |
| 2022-11-24 | 3.760 | 3.780 | 3.740 | 3.760 | 3.099 | 1,185,828 |
| 2022-11-23 | 3.760 | 3.780 | 3.740 | 3.740 | 3.083 | 1,664,000 |
| 2022-11-22 | 3.800 | 3.800 | 3.760 | 3.760 | 3.099 | 1,598,400 |
| 2022-11-21 | 3.780 | 3.820 | 3.780 | 3.780 | 3.116 | 1,588,457 |
| 2022-11-18 | 3.820 | 3.820 | 3.780 | 3.800 | 3.132 | 537,600 |
| 2022-11-17 | 3.780 | 3.800 | 3.760 | 3.800 | 3.132 | 891,200 |
| 2022-11-16 | 3.840 | 3.840 | 3.780 | 3.780 | 3.116 | 1,395,085 |
| 2022-11-15 | 3.780 | 3.820 | 3.780 | 3.820 | 3.149 | 1,829,142 |
| 2022-11-14 | 3.800 | 3.820 | 3.760 | 3.780 | 3.116 | 2,023,771 |
| 2022-11-11 | 3.820 | 3.840 | 3.760 | 3.820 | 3.149 | 3,412,571 |
| 2022-11-10 | 3.680 | 3.840 | 3.620 | 3.800 | 3.132 | 17,352,114 |
| 2022-11-09 | 4.100 | 4.100 | 4.000 | 4.020 | 3.314 | 2,923,657 |
| 2022-11-08 | 4.140 | 4.160 | 4.060 | 4.060 | 3.347 | 3,465,600 |
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.