Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.880	0.920	0.880	0.900	0.900	151,844
2025-10-20	0.920	0.920	0.890	0.890	0.890	101,230
2025-10-17	0.910	0.910	0.890	0.900	0.900	328,710
2025-10-16	0.930	0.930	0.900	0.910	0.910	1,415,302
2025-10-15	0.900	0.920	0.900	0.920	0.920	456,832
2025-10-14	0.910	0.930	0.900	0.900	0.900	1,476,555
2025-10-10	0.950	0.950	0.930	0.940	0.940	1,104,484
2025-10-09	0.970	0.970	0.950	0.950	0.950	432,234
2025-10-08	0.950	0.970	0.950	0.960	0.960	864,684
2025-10-07	0.950	0.960	0.940	0.960	0.960	395,599
2025-10-06	0.950	0.970	0.940	0.940	0.940	218,519
2025-10-03	0.930	0.960	0.930	0.950	0.950	1,190,723
2025-10-02	0.960	0.970	0.940	0.950	0.950	450,595
2025-10-01	0.970	0.970	0.930	0.950	0.950	1,180,800
2025-09-30	0.960	0.980	0.950	0.950	0.950	661,454
2025-09-29	0.980	0.980	0.960	0.960	0.960	563,312
2025-09-26	0.970	0.970	0.960	0.970	0.970	218,342
2025-09-25	0.970	0.980	0.960	0.970	0.970	481,827
2025-09-24	1.000	1.000	0.950	0.970	0.970	1,464,167
2025-09-23	1.010	1.010	0.990	0.990	0.990	329,302
2025-09-22	1.010	1.030	0.990	0.990	0.990	679,827
2025-09-19	1.000	1.020	1.000	1.020	1.020	202,618
2025-09-18	1.050	1.050	1.010	1.010	1.010	904,640
2025-09-17	1.040	1.050	1.030	1.040	1.040	614,143
2025-09-16	1.040	1.060	1.030	1.040	1.040	1,230,648
2025-09-15	1.060	1.070	1.040	1.040	1.040	2,679,814
2025-09-12	1.030	1.050	1.010	1.050	1.050	2,265,872
2025-09-11	1.050	1.050	1.010	1.020	1.020	1,669,849
2025-09-10	1.030	1.070	1.030	1.040	1.040	5,008,213
2025-09-09	0.980	1.030	0.980	1.030	1.030	3,627,179
2025-09-08	0.980	0.990	0.970	0.980	0.980	1,128,873
2025-09-05	0.970	0.980	0.960	0.970	0.970	1,962,277
2025-09-04	0.960	1.010	0.960	0.960	0.960	3,041,778
2025-09-03	0.950	0.960	0.950	0.960	0.960	400,320
2025-09-02	0.950	0.970	0.950	0.950	0.950	823,300
2025-09-01	0.960	0.970	0.950	0.950	0.950	1,129,900
2025-08-29	0.960	0.970	0.950	0.970	0.970	1,895,000
2025-08-28	0.960	0.970	0.950	0.970	0.970	1,175,100
2025-08-27	0.970	0.970	0.940	0.960	0.960	1,902,000
2025-08-26	0.960	0.990	0.950	0.960	0.960	2,516,100
2025-08-25	0.940	0.980	0.940	0.950	0.950	2,895,500
2025-08-22	0.940	0.950	0.940	0.940	0.940	1,138,900
2025-08-21	0.950	0.950	0.940	0.950	0.950	1,759,000
2025-08-20	0.950	0.950	0.930	0.950	0.950	1,087,000
2025-08-19	0.970	0.970	0.930	0.930	0.930	1,827,800
2025-08-18	0.910	0.970	0.910	0.920	0.920	5,049,600
2025-08-15	0.840	1.050	0.840	0.900	0.900	17,862,000
2025-08-14	0.880	0.880	0.850	0.860	0.860	4,519,000
2025-08-13	0.920	0.920	0.890	0.900	0.900	1,752,200
2025-08-08	0.910	0.920	0.900	0.900	0.900	582,800
2025-08-07	0.930	0.950	0.910	0.910	0.910	2,131,000
2025-08-06	0.900	0.930	0.900	0.930	0.930	2,953,400
2025-08-05	0.880	0.910	0.880	0.890	0.890	885,800
2025-08-04	0.920	0.920	0.880	0.890	0.890	763,600
2025-08-01	0.920	0.930	0.910	0.910	0.910	563,100
2025-07-31	0.930	0.960	0.920	0.920	0.920	2,006,600
2025-07-30	0.920	0.940	0.910	0.930	0.930	3,390,400
2025-07-29	0.910	0.940	0.900	0.910	0.910	2,469,200
2025-07-25	0.890	0.910	0.890	0.890	0.890	639,700
2025-07-24	0.900	0.920	0.880	0.900	0.900	523,500

← NewerPage 5 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.