Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.120	4.140	4.080	4.100	3.380	1,615,542
2022-11-04	4.120	4.140	4.080	4.100	3.380	1,012,571
2022-11-03	4.080	4.100	4.060	4.100	3.380	895,200
2022-11-02	4.180	4.180	4.060	4.080	3.363	4,075,542
2022-11-01	4.120	4.180	4.120	4.180	3.446	1,950,400
2022-10-31	4.120	4.160	4.100	4.120	3.396	1,022,285
2022-10-28	4.180	4.200	4.100	4.120	3.396	2,125,600
2022-10-27	4.160	4.180	4.120	4.180	3.446	2,792,000
2022-10-26	4.100	4.180	4.080	4.120	3.396	5,934,057
2022-10-25	4.040	4.040	4.000	4.020	3.314	727,657
2022-10-21	4.080	4.120	4.000	4.020	3.314	3,051,771
2022-10-20	4.040	4.100	4.000	4.080	3.363	2,898,628
2022-10-19	4.060	4.080	4.040	4.060	3.347	652,228
2022-10-18	4.060	4.080	4.020	4.040	3.330	1,007,771
2022-10-17	3.940	4.020	3.940	4.000	3.297	953,028
2022-10-12	3.980	3.980	3.920	3.940	3.248	742,742
2022-10-11	3.920	3.980	3.920	3.940	3.248	735,771
2022-10-10	4.000	4.000	3.900	3.920	3.231	1,999,200
2022-10-07	4.080	4.080	3.980	4.000	3.297	2,247,428
2022-10-06	4.000	4.120	4.000	4.080	3.363	2,819,428
2022-10-05	4.040	4.080	3.980	3.980	3.281	1,916,914
2022-10-04	4.040	4.040	4.000	4.000	3.297	1,120,685
2022-10-03	4.020	4.040	3.940	3.980	3.281	2,027,200
2022-09-30	3.940	4.060	3.900	4.060	3.347	2,425,028
2022-09-29	4.080	4.120	3.940	3.940	3.248	3,035,314
2022-09-28	4.020	4.060	3.960	4.020	3.314	2,399,657
2022-09-27	4.080	4.100	4.000	4.020	3.314	2,307,200
2022-09-26	4.260	4.260	4.040	4.060	3.347	8,511,085
2022-09-23	4.340	4.360	4.240	4.260	3.512	3,738,171
2022-09-22	4.260	4.380	4.260	4.340	3.578	2,630,628
2022-09-21	4.340	4.340	4.260	4.260	3.512	3,599,200
2022-09-20	4.340	4.380	4.300	4.340	3.578	2,537,257
2022-09-19	4.420	4.480	4.300	4.300	3.545	4,865,371
2022-09-16	4.560	4.560	4.420	4.420	3.644	6,783,085
2022-09-15	4.600	4.620	4.540	4.560	3.759	4,114,857
2022-09-14	4.600	4.620	4.560	4.600	3.792	7,521,942
2022-09-13	4.700	4.720	4.640	4.640	3.825	4,414,628
2022-09-12	4.580	4.740	4.580	4.680	3.858	8,943,657
2022-09-09	4.640	4.660	4.560	4.560	3.759	3,357,600
2022-09-08	4.660	4.700	4.600	4.600	3.792	7,747,771
2022-09-07	4.700	4.700	4.600	4.640	3.825	9,223,200
2022-09-06	4.540	4.720	4.540	4.700	3.874	18,137,828
2022-09-05	4.600	4.600	4.460	4.540	3.742	5,739,085
2022-09-02	4.440	4.580	4.380	4.560	3.759	9,524,800
2022-09-01	4.400	4.520	4.380	4.440	3.660	17,812,571
2022-08-31	4.320	4.420	4.320	4.420	3.644	4,819,885
2022-08-30	4.360	4.400	4.300	4.320	3.561	2,089,142
2022-08-29	4.280	4.420	4.280	4.340	3.578	4,430,285
2022-08-26	4.400	4.460	4.380	4.400	3.627	4,367,428
2022-08-25	4.340	4.440	4.320	4.380	3.611	6,107,085
2022-08-24	4.300	4.320	4.260	4.320	3.561	1,839,657
2022-08-23	4.200	4.300	4.180	4.280	3.528	2,728,342
2022-08-22	4.300	4.300	4.200	4.220	3.479	2,831,542
2022-08-19	4.380	4.400	4.260	4.300	3.545	3,638,171
2022-08-18	4.360	4.380	4.320	4.380	3.611	3,794,400
2022-08-17	4.320	4.420	4.320	4.340	3.578	9,306,514
2022-08-16	4.360	4.380	4.300	4.320	3.561	3,504,685
2022-08-15	4.280	4.360	4.260	4.360	3.594	2,780,000
2022-08-11	4.280	4.340	4.240	4.280	3.528	5,425,485
2022-08-10	4.380	4.380	4.180	4.200	3.462	9,568,800

← NewerPage 17 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.