Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.770	0.770	0.750	0.760	0.760	1,099,582
2026-07-20	0.780	0.780	0.750	0.770	0.770	1,181,871
2026-07-17	0.780	0.780	0.760	0.780	0.780	1,050,403
2026-07-16	0.760	0.780	0.760	0.770	0.770	525,714
2026-07-15	0.770	0.790	0.760	0.760	0.760	1,425,389
2026-07-14	0.780	0.800	0.760	0.770	0.770	2,956,418
2026-07-13	0.770	0.780	0.760	0.780	0.780	2,354,254
2026-07-10	0.760	0.780	0.750	0.760	0.760	3,321,725
2026-07-09	0.730	0.770	0.730	0.750	0.750	3,539,665
2026-07-08	0.770	0.820	0.720	0.720	0.720	16,913,182
2026-07-07	0.730	0.780	0.720	0.760	0.760	12,270,702
2026-07-06	0.710	0.750	0.710	0.730	0.730	2,849,062
2026-07-03	0.720	0.730	0.710	0.710	0.710	1,389,678
2026-07-02	0.720	0.730	0.710	0.720	0.720	1,780,865
2026-07-01	0.720	0.730	0.710	0.710	0.710	817,255
2026-06-30	0.720	0.720	0.700	0.710	0.710	381,301
2026-06-29	0.700	0.730	0.700	0.710	0.710	986,388
2026-06-26	0.730	0.740	0.700	0.710	0.710	6,699,065
2026-06-25	0.690	0.760	0.690	0.760	0.760	9,783,079
2026-06-24	0.670	0.700	0.670	0.680	0.680	577,269
2026-06-23	0.700	0.700	0.670	0.670	0.670	1,785,626
2026-06-22	0.700	0.700	0.690	0.700	0.700	889,000
2026-06-19	0.700	0.720	0.700	0.700	0.700	1,174,605
2026-06-18	0.690	0.700	0.680	0.700	0.700	1,332,587
2026-06-17	0.660	0.720	0.660	0.690	0.690	5,843,760
2026-06-16	0.670	0.690	0.650	0.660	0.660	4,704,631
2026-06-15	0.660	0.670	0.650	0.660	0.660	1,370,700
2026-06-12	0.650	0.660	0.640	0.650	0.650	571,591
2026-06-11	0.630	0.660	0.630	0.640	0.640	1,189,727
2026-06-10	0.680	0.690	0.630	0.630	0.630	2,087,795
2026-06-09	0.680	0.700	0.680	0.680	0.680	2,031,620
2026-06-08	0.690	0.710	0.670	0.670	0.670	6,347,378
2026-06-05	0.650	0.740	0.640	0.700	0.700	20,508,170
2026-06-04	0.640	0.660	0.640	0.640	0.640	1,342,924
2026-06-02	0.630	0.640	0.620	0.630	0.630	406,271
2026-05-29	0.600	0.660	0.590	0.630	0.630	6,559,535
2026-05-28	0.600	0.610	0.590	0.610	0.610	617,661
2026-05-27	0.600	0.610	0.590	0.600	0.600	598,121
2026-05-26	0.610	0.610	0.600	0.600	0.600	373,454
2026-05-25	0.600	0.610	0.600	0.610	0.610	861,404
2026-05-22	0.610	0.610	0.590	0.590	0.590	1,005,721
2026-05-21	0.610	0.610	0.590	0.610	0.610	2,238,090
2026-05-20	0.610	0.620	0.600	0.600	0.600	1,259,245
2026-05-19	0.630	0.630	0.600	0.600	0.600	1,744,049
2026-05-18	0.630	0.630	0.620	0.630	0.630	515,268
2026-05-15	0.620	0.640	0.620	0.630	0.630	529,741
2026-05-14	0.620	0.630	0.610	0.630	0.630	335,609
2026-05-13	0.620	0.630	0.620	0.620	0.620	845,977
2026-05-12	0.630	0.640	0.620	0.620	0.620	531,477
2026-05-11	0.620	0.640	0.620	0.630	0.630	915,016
2026-05-08	0.630	0.630	0.620	0.630	0.630	819,118
2026-05-07	0.630	0.650	0.620	0.620	0.620	2,347,757
2026-05-06	0.640	0.650	0.640	0.640	0.640	255,794
2026-05-05	0.630	0.650	0.630	0.650	0.650	482,527
2026-04-30	0.630	0.640	0.630	0.640	0.640	306,633
2026-04-29	0.630	0.640	0.620	0.640	0.640	455,371
2026-04-28	0.630	0.640	0.630	0.630	0.630	292,463
2026-04-27	0.630	0.650	0.630	0.640	0.640	517,414
2026-04-24	0.640	0.640	0.630	0.640	0.640	248,520
2026-04-23	0.650	0.650	0.630	0.640	0.640	525,571

← NewerPage 2 of 5 · 242 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.