Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.890	0.910	0.890	0.900	0.900	769,800
2025-07-22	0.930	0.930	0.880	0.880	0.880	1,442,200
2025-07-21	0.930	0.950	0.910	0.920	0.920	1,324,700
2025-07-18	0.880	0.930	0.880	0.900	0.900	3,212,600
2025-07-17	0.880	0.890	0.860	0.880	0.880	1,578,600
2025-07-16	0.870	0.920	0.860	0.860	0.860	5,470,500
2025-07-15	0.820	0.910	0.820	0.870	0.870	3,940,500
2025-07-14	0.810	0.830	0.790	0.810	0.810	1,090,900
2025-07-11	0.800	0.810	0.790	0.800	0.800	853,800
2025-07-09	0.800	0.800	0.790	0.790	0.790	402,400
2025-07-08	0.790	0.800	0.780	0.800	0.800	327,200
2025-07-07	0.800	0.800	0.780	0.790	0.790	1,260,400
2025-07-04	0.820	0.820	0.790	0.790	0.790	598,700
2025-07-03	0.790	0.840	0.780	0.810	0.810	1,633,700
2025-07-02	0.800	0.800	0.770	0.780	0.780	2,380,500
2025-07-01	0.800	0.800	0.770	0.790	0.790	593,400
2025-06-30	0.800	0.800	0.780	0.800	0.800	334,400
2025-06-27	0.790	0.800	0.790	0.790	0.790	803,300
2025-06-26	0.800	0.820	0.790	0.790	0.790	2,429,000
2025-06-25	0.800	0.800	0.770	0.800	0.800	1,968,800
2025-06-24	0.800	0.810	0.780	0.790	0.790	543,200
2025-06-23	0.800	0.830	0.750	0.780	0.780	810,800
2025-06-20	0.820	0.830	0.800	0.800	0.800	393,500
2025-06-19	0.840	0.850	0.800	0.800	0.800	1,281,200
2025-06-18	0.850	0.870	0.840	0.840	0.840	1,387,600
2025-06-17	0.870	0.870	0.850	0.850	0.850	99,000
2025-06-16	0.870	0.880	0.840	0.850	0.850	910,700
2025-06-13	0.890	0.890	0.850	0.860	0.860	1,104,600
2025-06-12	0.900	0.910	0.890	0.890	0.890	231,800
2025-06-11	0.910	0.920	0.900	0.910	0.910	359,700
2025-06-10	0.910	0.930	0.910	0.910	0.910	567,600
2025-06-09	0.910	0.920	0.900	0.920	0.920	264,500
2025-06-06	0.890	0.920	0.890	0.920	0.920	354,200
2025-06-05	0.880	0.910	0.870	0.900	0.900	1,066,300
2025-06-04	0.910	0.920	0.880	0.880	0.880	365,400
2025-05-30	0.930	0.940	0.900	0.910	0.910	639,400
2025-05-29	0.910	0.930	0.910	0.930	0.930	247,100
2025-05-28	0.900	0.930	0.900	0.920	0.920	757,600
2025-05-27	0.890	0.940	0.880	0.910	0.910	1,452,500
2025-05-26	0.880	0.910	0.880	0.890	0.890	598,100
2025-05-23	0.890	0.900	0.880	0.880	0.880	626,400
2025-05-22	0.920	0.920	0.870	0.900	0.900	527,400
2025-05-21	0.890	0.910	0.880	0.910	0.910	532,700
2025-05-20	0.920	0.920	0.860	0.880	0.880	1,600,500
2025-05-19	0.910	0.930	0.900	0.910	0.910	678,700
2025-05-16	0.930	0.950	0.910	0.910	0.910	1,069,600
2025-05-15	1.050	1.060	0.890	0.930	0.930	7,824,900
2025-05-14	1.160	1.170	1.070	1.090	1.090	4,332,900
2025-05-13	1.150	1.220	1.130	1.150	1.150	10,161,800
2025-05-09	1.060	1.170	1.050	1.150	1.150	19,488,100
2025-05-08	0.940	1.100	0.940	1.040	1.040	22,733,500
2025-05-07	0.910	0.940	0.890	0.920	0.920	4,004,200
2025-05-06	0.900	0.950	0.880	0.900	0.900	3,124,200
2025-05-02	0.880	0.910	0.880	0.890	0.890	938,900
2025-04-30	0.900	0.930	0.850	0.890	0.890	3,094,800
2025-04-29	0.900	0.910	0.880	0.910	0.910	738,900
2025-04-28	0.930	0.930	0.900	0.900	0.900	1,048,100
2025-04-25	0.900	0.920	0.880	0.920	0.920	2,111,200
2025-04-24	0.940	0.950	0.880	0.890	0.890	5,043,700
2025-04-23	0.820	0.890	0.810	0.890	0.890	5,674,200

← NewerPage 6 of 21 · 1,216 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.