Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.770	0.770	0.740	0.740	0.740	402,111
2026-01-20	0.750	0.770	0.730	0.760	0.760	869,891
2026-01-19	0.740	0.750	0.730	0.740	0.740	125,494
2026-01-16	0.760	0.760	0.740	0.750	0.750	152,718
2026-01-15	0.740	0.760	0.720	0.760	0.760	1,142,850
2026-01-14	0.720	0.730	0.720	0.720	0.720	195,199
2026-01-13	0.740	0.760	0.720	0.720	0.720	1,088,410
2026-01-12	0.750	0.760	0.740	0.760	0.760	748,189
2026-01-09	0.760	0.770	0.750	0.760	0.760	255,198
2026-01-08	0.760	0.770	0.760	0.760	0.760	97,352
2026-01-07	0.770	0.770	0.760	0.770	0.770	83,344
2026-01-06	0.770	0.780	0.760	0.760	0.760	175,437
2026-01-05	0.770	0.800	0.750	0.770	0.770	287,977
2025-12-30	0.790	0.800	0.770	0.790	0.790	162,272
2025-12-29	0.770	0.800	0.770	0.790	0.790	178,633
2025-12-26	0.780	0.800	0.770	0.770	0.770	32,310
2025-12-25	0.780	0.800	0.770	0.780	0.780	312,521
2025-12-24	0.790	0.790	0.770	0.780	0.780	66,283
2025-12-23	0.770	0.790	0.760	0.780	0.780	371,871
2025-12-22	0.770	0.790	0.770	0.780	0.780	128,769
2025-12-19	0.780	0.790	0.770	0.780	0.780	173,342
2025-12-18	0.780	0.790	0.770	0.780	0.780	332,458
2025-12-17	0.790	0.790	0.780	0.780	0.780	381,009
2025-12-16	0.770	0.790	0.770	0.780	0.780	390,559
2025-12-15	0.770	0.770	0.760	0.770	0.770	477,531
2025-12-12	0.770	0.770	0.750	0.770	0.770	1,530,575
2025-12-11	0.760	0.760	0.740	0.740	0.740	1,435,130
2025-12-09	0.770	0.770	0.760	0.760	0.760	88,975
2025-12-08	0.760	0.770	0.750	0.760	0.760	1,372,157
2025-12-04	0.770	0.780	0.750	0.770	0.770	297,223
2025-12-03	0.770	0.770	0.760	0.770	0.770	171,808
2025-12-02	0.760	0.770	0.750	0.770	0.770	200,868
2025-12-01	0.740	0.770	0.740	0.760	0.760	1,845,924
2025-11-28	0.780	0.780	0.740	0.750	0.750	1,394,179
2025-11-27	0.760	0.780	0.760	0.770	0.770	206,047
2025-11-26	0.770	0.780	0.760	0.760	0.760	518,701
2025-11-25	0.800	0.800	0.770	0.780	0.780	886,156
2025-11-24	0.780	0.800	0.760	0.770	0.770	720,757
2025-11-21	0.780	0.780	0.770	0.780	0.780	191,243
2025-11-20	0.770	0.790	0.770	0.780	0.780	249,342
2025-11-19	0.780	0.780	0.770	0.770	0.770	130,561
2025-11-18	0.800	0.800	0.770	0.770	0.770	215,441
2025-11-17	0.770	0.790	0.760	0.790	0.790	340,796
2025-11-14	0.840	0.850	0.760	0.780	0.780	2,417,955
2025-11-13	0.860	0.860	0.840	0.850	0.850	97,098
2025-11-12	0.860	0.870	0.850	0.860	0.860	1,541,024
2025-11-11	0.880	0.880	0.870	0.870	0.870	118,200
2025-11-10	0.850	0.880	0.850	0.870	0.870	212,696
2025-11-07	0.860	0.880	0.860	0.880	0.880	26,242
2025-11-06	0.880	0.880	0.850	0.860	0.860	461,795
2025-11-05	0.880	0.890	0.860	0.880	0.880	386,621
2025-11-04	0.890	0.900	0.870	0.880	0.880	634,979
2025-11-03	0.910	0.910	0.890	0.890	0.890	432,711
2025-10-31	0.910	0.910	0.890	0.900	0.900	69,306
2025-10-30	0.890	0.900	0.890	0.890	0.890	754,795
2025-10-29	0.910	0.910	0.880	0.890	0.890	129,763
2025-10-28	0.900	0.910	0.900	0.900	0.900	324,299
2025-10-27	0.880	0.910	0.880	0.900	0.900	425,252
2025-10-24	0.920	0.920	0.900	0.900	0.900	1,146,497
2025-10-22	0.900	0.920	0.890	0.910	0.910	59,777

← NewerPage 4 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.