Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.420	4.420	4.380	4.400	3.627	3,014,857
2022-08-08	4.460	4.460	4.380	4.400	3.627	9,375,885
2022-08-05	4.400	4.400	4.320	4.380	3.611	3,811,771
2022-08-04	4.260	4.400	4.240	4.380	3.611	14,886,057
2022-08-03	4.200	4.220	4.160	4.220	3.479	1,953,257
2022-08-02	4.200	4.280	4.160	4.200	3.462	4,434,514
2022-08-01	4.120	4.220	4.100	4.220	3.479	4,254,857
2022-07-27	4.020	4.100	4.000	4.060	3.347	3,984,571
2022-07-26	4.120	4.160	4.060	4.060	3.347	2,979,657
2022-07-25	4.040	4.140	3.980	4.100	3.380	5,785,714
2022-07-22	3.940	4.060	3.940	4.000	3.297	5,896,685
2022-07-21	3.920	3.980	3.880	3.920	3.231	2,340,228
2022-07-20	3.920	4.040	3.900	3.920	3.231	4,293,828
2022-07-19	3.820	3.920	3.760	3.880	3.198	5,527,771
2022-07-18	3.720	3.920	3.720	3.840	3.165	3,924,000
2022-07-15	3.800	3.820	3.680	3.720	3.066	9,293,028
2022-07-14	3.880	3.960	3.780	3.800	3.132	4,600,342
2022-07-12	3.920	4.000	3.880	3.920	3.231	3,741,600
2022-07-11	3.920	4.000	3.900	3.920	3.231	2,884,114
2022-07-08	4.140	4.140	3.960	3.960	3.264	5,373,028
2022-07-07	3.960	4.120	3.960	4.100	3.380	5,319,314
2022-07-06	3.940	3.960	3.820	3.940	3.248	10,088,114
2022-07-05	4.100	4.160	3.940	3.940	3.248	8,256,000
2022-07-04	4.380	4.420	4.080	4.080	3.363	10,632,457
2022-07-01	4.500	4.520	4.380	4.380	3.611	5,279,885
2022-06-30	4.600	4.600	4.480	4.480	3.693	3,164,800
2022-06-29	4.620	4.620	4.560	4.560	3.759	1,200,342
2022-06-28	4.600	4.620	4.560	4.600	3.792	1,765,942
2022-06-27	4.520	4.620	4.520	4.560	3.759	2,253,485
2022-06-24	4.560	4.600	4.480	4.520	3.726	1,884,800
2022-06-23	4.600	4.620	4.540	4.540	3.742	2,990,857
2022-06-22	4.660	4.660	4.520	4.560	3.759	4,755,428
2022-06-21	4.600	4.700	4.600	4.660	3.841	3,558,857
2022-06-20	4.600	4.620	4.520	4.600	3.792	2,415,428
2022-06-17	4.500	4.600	4.480	4.580	3.775	4,276,114
2022-06-16	4.680	4.720	4.560	4.560	3.759	6,187,657
2022-06-15	4.660	4.680	4.600	4.640	3.825	2,973,142
2022-06-14	4.740	4.740	4.620	4.640	3.825	14,319,428
2022-06-13	4.800	4.820	4.760	4.760	3.924	8,210,628
2022-06-10	4.880	4.880	4.820	4.860	4.006	4,747,657
2022-06-09	4.920	4.920	4.860	4.880	4.023	4,266,971
2022-06-08	4.940	4.960	4.900	4.920	4.056	3,292,914
2022-06-07	4.920	4.960	4.880	4.900	4.039	3,388,457
2022-06-06	4.960	4.960	4.840	4.900	4.039	10,651,085
2022-06-02	5.000	5.050	4.940	4.980	4.105	4,594,285
2022-06-01	5.050	5.100	4.960	5.000	4.122	6,966,971
2022-05-31	5.100	5.100	5.000	5.050	4.163	10,547,885
2022-05-30	5.150	5.250	5.050	5.150	4.245	12,423,428
2022-05-27	5.200	5.250	5.050	5.150	4.245	25,450,742
2022-05-26	4.840	5.050	4.820	5.050	4.163	25,497,485
2022-05-25	4.820	4.920	4.780	4.820	3.973	10,539,657
2022-05-24	4.840	4.900	4.780	4.800	3.957	7,166,857
2022-05-23	4.900	4.940	4.740	4.800	3.957	21,179,314
2022-05-20	4.880	5.050	4.880	4.900	4.039	18,358,171
2022-05-19	4.840	4.940	4.840	4.840	3.990	5,014,057
2022-05-18	4.940	4.980	4.860	4.900	4.039	4,467,771
2022-05-17	4.760	4.940	4.760	4.940	4.072	7,096,800
2022-05-13	4.820	4.840	4.660	4.760	3.924	4,890,285
2022-05-12	4.840	4.900	4.740	4.740	3.907	13,760,457
2022-05-11	4.980	5.000	4.780	4.900	4.039	20,136,342

← NewerPage 18 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.