Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.900	4.920	4.840	4.880	3.901	2,866,628
2022-02-04	4.940	4.940	4.860	4.880	3.901	3,507,885
2022-02-03	5.000	5.000	4.920	4.920	3.933	5,515,542
2022-02-02	5.000	5.100	4.960	5.000	3.997	9,639,771
2022-02-01	4.860	5.000	4.860	4.980	3.981	7,318,285
2022-01-31	4.760	4.900	4.760	4.840	3.869	7,756,800
2022-01-28	4.760	4.800	4.740	4.760	3.805	3,203,657
2022-01-27	4.760	4.780	4.620	4.740	3.789	8,258,514
2022-01-26	4.820	4.840	4.760	4.780	3.821	5,576,228
2022-01-25	4.720	4.820	4.700	4.780	3.821	6,369,714
2022-01-24	4.940	4.940	4.720	4.740	3.789	15,800,457
2022-01-21	5.000	5.000	4.900	4.940	3.949	4,774,285
2022-01-20	5.050	5.050	4.960	5.000	3.997	3,366,400
2022-01-19	4.980	5.100	4.960	5.000	3.997	5,154,400
2022-01-18	5.200	5.250	5.000	5.000	3.997	12,766,857
2022-01-17	5.100	5.250	5.000	5.200	4.157	20,946,742
2022-01-14	5.050	5.100	5.000	5.050	4.037	7,017,942
2022-01-13	4.940	5.100	4.940	5.000	3.997	8,874,285
2022-01-12	4.940	4.960	4.920	4.920	3.933	3,795,314
2022-01-11	4.960	4.960	4.860	4.920	3.933	12,037,714
2022-01-10	4.960	5.050	4.920	4.980	3.981	15,227,657
2022-01-07	5.050	5.050	4.920	4.960	3.965	11,125,257
2022-01-06	5.100	5.100	4.980	5.000	3.997	8,965,828
2022-01-05	5.200	5.200	5.000	5.100	4.077	14,675,428
2022-01-04	5.500	5.550	5.100	5.200	4.157	25,122,742
2021-12-30	5.500	5.650	5.400	5.450	4.357	16,035,428
2021-12-29	5.200	5.550	5.200	5.550	4.437	17,377,257
2021-12-28	5.350	5.450	5.150	5.200	4.157	12,060,685
2021-12-27	5.200	5.450	5.100	5.350	4.277	32,353,142
2021-12-24	4.940	5.150	4.900	5.100	4.077	12,644,800
2021-12-23	4.920	4.980	4.880	4.940	3.949	5,214,971
2021-12-22	4.860	4.900	4.840	4.900	3.917	3,028,685
2021-12-21	4.900	4.920	4.800	4.820	3.853	4,326,514
2021-12-20	5.050	5.050	4.840	4.840	3.869	10,062,857
2021-12-17	5.200	5.200	5.050	5.050	4.037	8,705,485
2021-12-16	5.000	5.200	4.960	5.200	4.157	21,054,514
2021-12-15	4.860	5.100	4.860	4.960	3.965	37,822,742
2021-12-14	4.820	4.920	4.780	4.840	3.869	9,288,685
2021-12-13	4.820	4.880	4.800	4.840	3.869	5,385,600
2021-12-09	4.900	4.920	4.800	4.800	3.837	11,552,342
2021-12-08	4.720	5.000	4.720	4.880	3.901	24,552,342
2021-12-07	4.700	4.740	4.600	4.700	3.757	5,256,342
2021-12-03	4.680	4.740	4.660	4.660	3.725	3,162,400
2021-12-02	4.680	4.720	4.680	4.680	3.741	1,848,342
2021-12-01	4.640	4.740	4.620	4.720	3.773	4,262,857
2021-11-30	4.780	4.880	4.600	4.640	3.709	5,984,228
2021-11-29	4.860	4.880	4.720	4.720	3.773	6,479,657
2021-11-26	4.900	5.050	4.820	4.860	3.885	10,035,085
2021-11-25	4.980	4.980	4.880	4.880	3.901	4,559,771
2021-11-24	4.940	4.980	4.900	4.920	3.933	3,005,257
2021-11-23	4.980	5.000	4.900	4.940	3.949	4,546,628
2021-11-22	4.880	5.050	4.840	5.000	3.997	8,928,457
2021-11-19	5.000	5.000	4.780	4.880	3.901	19,114,057
2021-11-18	4.920	5.100	4.900	5.000	3.997	15,997,257
2021-11-17	4.520	4.980	4.520	4.980	3.981	53,624,800
2021-11-16	4.440	4.560	4.440	4.520	3.613	3,748,685
2021-11-15	4.520	4.600	4.500	4.520	3.613	8,902,514
2021-11-12	4.680	4.700	4.360	4.480	3.581	32,918,514
2021-11-11	4.880	4.880	4.620	4.680	3.741	17,249,371
2021-11-10	4.880	4.880	4.840	4.880	3.901	3,271,542

← NewerPage 20 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.