Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.650	0.690	0.640	0.660	0.660	1,206,056
2026-04-21	0.620	0.660	0.610	0.650	0.650	3,392,194
2026-04-20	0.620	0.630	0.610	0.620	0.620	402,912
2026-04-17	0.630	0.630	0.610	0.610	0.610	567,316
2026-04-16	0.620	0.630	0.620	0.630	0.630	320,418
2026-04-10	0.630	0.640	0.620	0.620	0.620	1,620,454
2026-04-09	0.650	0.650	0.620	0.630	0.630	662,360
2026-04-08	0.640	0.660	0.640	0.650	0.650	746,208
2026-04-07	0.640	0.640	0.620	0.640	0.640	304,104
2026-04-03	0.650	0.660	0.640	0.640	0.640	368,428
2026-04-02	0.660	0.660	0.650	0.660	0.660	351,167
2026-04-01	0.650	0.660	0.650	0.660	0.660	618,484
2026-03-31	0.640	0.650	0.640	0.650	0.650	276,015
2026-03-30	0.640	0.650	0.630	0.640	0.640	215,396
2026-03-27	0.630	0.650	0.630	0.640	0.640	492,642
2026-03-26	0.640	0.640	0.630	0.630	0.630	1,016,678
2026-03-25	0.630	0.650	0.620	0.640	0.640	1,271,476
2026-03-24	0.620	0.640	0.610	0.630	0.630	2,207,494
2026-03-23	0.630	0.640	0.610	0.620	0.620	2,915,999
2026-03-20	0.640	0.650	0.630	0.630	0.630	747,752
2026-03-19	0.700	0.700	0.630	0.630	0.630	5,805,449
2026-03-18	0.700	0.700	0.690	0.700	0.700	91,911
2026-03-17	0.690	0.700	0.690	0.700	0.700	267,967
2026-03-16	0.700	0.710	0.680	0.680	0.680	411,642
2026-03-13	0.700	0.710	0.690	0.700	0.700	255,398
2026-03-12	0.690	0.710	0.690	0.700	0.700	643,432
2026-03-11	0.700	0.720	0.700	0.710	0.710	290,147
2026-03-10	0.700	0.730	0.700	0.700	0.700	930,637
2026-03-09	0.680	0.700	0.660	0.700	0.700	1,557,491
2026-03-06	0.690	0.720	0.690	0.710	0.710	1,363,576
2026-03-05	0.690	0.710	0.690	0.690	0.690	909,510
2026-03-04	0.760	0.760	0.660	0.690	0.690	4,054,441
2026-03-02	0.750	0.760	0.730	0.740	0.740	1,845,712
2026-02-27	0.790	0.790	0.770	0.770	0.770	739,619
2026-02-26	0.790	0.800	0.780	0.780	0.780	747,885
2026-02-25	0.810	0.820	0.790	0.810	0.810	1,364,393
2026-02-24	0.790	0.810	0.780	0.790	0.790	177,612
2026-02-23	0.830	0.830	0.740	0.800	0.800	2,738,183
2026-02-20	0.850	0.850	0.830	0.830	0.830	616,594
2026-02-19	0.820	0.870	0.820	0.860	0.860	3,345,846
2026-02-18	0.830	0.830	0.800	0.810	0.810	1,469,761
2026-02-17	0.790	0.830	0.790	0.810	0.810	1,843,810
2026-02-16	0.770	0.800	0.770	0.790	0.790	242,996
2026-02-13	0.790	0.800	0.770	0.790	0.790	969,226
2026-02-12	0.760	0.790	0.760	0.790	0.790	942,666
2026-02-11	0.750	0.770	0.750	0.770	0.770	618,137
2026-02-10	0.740	0.770	0.740	0.760	0.760	1,440,487
2026-02-09	0.750	0.750	0.730	0.740	0.740	567,643
2026-02-06	0.720	0.740	0.720	0.730	0.730	226,691
2026-02-05	0.740	0.740	0.730	0.730	0.730	122,387
2026-02-04	0.750	0.750	0.720	0.730	0.730	169,659
2026-02-03	0.740	0.750	0.730	0.740	0.740	61,715
2026-02-02	0.730	0.740	0.720	0.740	0.740	243,320
2026-01-30	0.740	0.740	0.730	0.740	0.740	80,044
2026-01-29	0.740	0.740	0.730	0.740	0.740	84,627
2026-01-28	0.730	0.750	0.730	0.740	0.740	68,234
2026-01-27	0.740	0.750	0.720	0.740	0.740	546,112
2026-01-26	0.730	0.750	0.720	0.730	0.730	118,321
2026-01-23	0.740	0.750	0.730	0.750	0.750	183,187
2026-01-22	0.750	0.750	0.710	0.720	0.720	1,147,052

← NewerPage 3 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.