Amanah Leasing Public Company Limited historical data

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

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

← NewerPage 16 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.