Amanah Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.980 | 5.150 | 4.940 | 5.150 | 4.245 | 5,699,200 |
| 2022-05-09 | 5.050 | 5.100 | 4.940 | 4.960 | 4.089 | 12,932,914 |
| 2022-05-06 | 5.050 | 5.250 | 5.000 | 5.150 | 4.245 | 9,015,428 |
| 2022-05-05 | 5.400 | 5.450 | 5.200 | 5.300 | 4.369 | 5,204,685 |
| 2022-05-03 | 5.650 | 5.700 | 5.150 | 5.300 | 4.369 | 18,559,314 |
| 2022-04-29 | 5.650 | 5.800 | 5.600 | 5.650 | 4.657 | 5,008,114 |
| 2022-04-28 | 5.650 | 5.850 | 5.600 | 5.750 | 4.740 | 7,740,457 |
| 2022-04-27 | 5.500 | 5.650 | 5.350 | 5.550 | 4.575 | 10,022,857 |
| 2022-04-26 | 6.000 | 6.050 | 5.550 | 5.550 | 4.575 | 24,889,371 |
| 2022-04-25 | 5.950 | 6.100 | 5.850 | 5.900 | 4.863 | 12,404,342 |
| 2022-04-22 | 5.950 | 6.200 | 5.900 | 6.200 | 5.111 | 13,972,000 |
| 2022-04-21 | 6.050 | 6.050 | 5.900 | 6.000 | 4.946 | 14,380,571 |
| 2022-04-20 | 5.800 | 6.250 | 5.800 | 6.150 | 5.070 | 34,674,285 |
| 2022-04-19 | 5.850 | 5.950 | 5.750 | 5.800 | 4.781 | 10,691,428 |
| 2022-04-18 | 6.000 | 6.100 | 5.700 | 5.850 | 4.822 | 22,320,457 |
| 2022-04-12 | 5.600 | 5.950 | 5.550 | 5.900 | 4.863 | 17,879,314 |
| 2022-04-11 | 5.800 | 6.350 | 5.550 | 5.650 | 4.657 | 60,524,800 |
| 2022-04-08 | 5.450 | 5.500 | 5.250 | 5.500 | 4.534 | 18,573,142 |
| 2022-04-07 | 5.050 | 5.500 | 4.980 | 5.450 | 4.493 | 29,793,142 |
| 2022-04-05 | 5.000 | 5.100 | 4.980 | 5.050 | 4.163 | 4,490,514 |
| 2022-04-04 | 5.000 | 5.050 | 4.960 | 4.980 | 4.105 | 2,748,800 |
| 2022-04-01 | 4.980 | 5.050 | 4.960 | 5.000 | 4.122 | 4,366,057 |
| 2022-03-31 | 5.050 | 5.050 | 4.940 | 4.980 | 4.105 | 6,085,028 |
| 2022-03-30 | 5.000 | 5.150 | 5.000 | 5.000 | 4.122 | 6,942,514 |
| 2022-03-29 | 5.050 | 5.100 | 4.960 | 4.980 | 4.105 | 5,160,114 |
| 2022-03-28 | 5.050 | 5.100 | 5.000 | 5.050 | 4.163 | 4,116,685 |
| 2022-03-25 | 5.150 | 5.250 | 5.050 | 5.050 | 4.163 | 11,914,400 |
| 2022-03-24 | 5.000 | 5.150 | 4.960 | 5.100 | 4.204 | 5,389,142 |
| 2022-03-23 | 4.940 | 5.050 | 4.940 | 5.000 | 4.122 | 4,119,657 |
| 2022-03-22 | 5.000 | 5.000 | 4.880 | 4.960 | 4.089 | 7,506,400 |
| 2022-03-21 | 5.000 | 5.100 | 4.980 | 5.000 | 4.122 | 3,288,342 |
| 2022-03-18 | 5.200 | 5.200 | 5.000 | 5.000 | 4.122 | 4,683,428 |
| 2022-03-17 | 5.100 | 5.250 | 5.050 | 5.150 | 4.245 | 6,106,628 |
| 2022-03-16 | 5.000 | 5.100 | 5.000 | 5.050 | 4.163 | 2,497,942 |
| 2022-03-15 | 5.100 | 5.200 | 4.920 | 4.940 | 4.072 | 7,432,457 |
| 2022-03-14 | 5.100 | 5.150 | 5.050 | 5.100 | 4.204 | 1,990,171 |
| 2022-03-11 | 5.050 | 5.150 | 5.000 | 5.050 | 4.163 | 5,323,657 |
| 2022-03-10 | 5.300 | 5.300 | 5.100 | 5.100 | 4.204 | 4,250,400 |
| 2022-03-09 | 4.920 | 5.200 | 4.840 | 5.200 | 4.286 | 9,934,742 |
| 2022-03-08 | 4.980 | 5.050 | 4.700 | 4.900 | 4.039 | 17,598,285 |
| 2022-03-07 | 5.100 | 5.300 | 4.960 | 5.000 | 4.122 | 12,550,400 |
| 2022-03-04 | 5.350 | 5.600 | 5.300 | 5.350 | 4.410 | 15,956,571 |
| 2022-03-03 | 5.250 | 5.500 | 5.150 | 5.450 | 4.493 | 11,646,514 |
| 2022-03-02 | 5.150 | 5.250 | 5.100 | 5.150 | 4.245 | 3,099,657 |
| 2022-03-01 | 5.150 | 5.300 | 5.100 | 5.150 | 4.245 | 5,853,942 |
| 2022-02-28 | 5.350 | 5.450 | 5.250 | 5.300 | 4.237 | 8,819,428 |
| 2022-02-25 | 5.350 | 5.500 | 5.200 | 5.350 | 4.277 | 16,469,600 |
| 2022-02-24 | 5.300 | 5.500 | 5.100 | 5.350 | 4.277 | 29,277,942 |
| 2022-02-23 | 5.050 | 5.350 | 5.050 | 5.250 | 4.197 | 20,214,628 |
| 2022-02-22 | 5.000 | 5.100 | 4.920 | 5.100 | 4.077 | 8,639,885 |
| 2022-02-21 | 4.880 | 5.150 | 4.880 | 5.150 | 4.117 | 24,471,771 |
| 2022-02-18 | 4.840 | 4.900 | 4.800 | 4.880 | 3.901 | 4,745,371 |
| 2022-02-17 | 4.840 | 5.000 | 4.800 | 4.840 | 3.869 | 20,129,600 |
| 2022-02-15 | 4.740 | 4.760 | 4.680 | 4.720 | 3.773 | 3,271,085 |
| 2022-02-14 | 4.820 | 4.840 | 4.660 | 4.700 | 3.757 | 9,212,000 |
| 2022-02-11 | 4.860 | 4.880 | 4.780 | 4.820 | 3.853 | 4,312,800 |
| 2022-02-10 | 4.900 | 4.960 | 4.840 | 4.860 | 3.885 | 4,602,400 |
| 2022-02-09 | 4.920 | 4.980 | 4.880 | 4.900 | 3.917 | 4,993,942 |
| 2022-02-08 | 4.880 | 4.960 | 4.880 | 4.920 | 3.933 | 2,422,971 |
| 2022-02-07 | 4.900 | 4.920 | 4.840 | 4.880 | 3.901 | 2,866,628 |
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.