Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.780	0.800	0.770	0.800	0.800	641,600
2025-04-21	0.790	0.800	0.770	0.780	0.780	225,400
2025-04-18	0.790	0.810	0.790	0.800	0.800	378,300
2025-04-17	0.780	0.810	0.770	0.790	0.790	750,800
2025-04-16	0.780	0.790	0.750	0.790	0.790	742,200
2025-04-11	0.780	0.780	0.760	0.780	0.780	207,900
2025-04-10	0.780	0.800	0.770	0.790	0.790	554,400
2025-04-09	0.750	0.760	0.730	0.760	0.760	985,000
2025-04-08	0.800	0.800	0.740	0.760	0.760	1,034,800
2025-04-04	0.830	0.850	0.780	0.810	0.810	1,547,200
2025-04-03	0.810	0.860	0.810	0.840	0.840	1,212,800
2025-04-02	0.830	0.840	0.820	0.820	0.820	258,700
2025-04-01	0.840	0.840	0.810	0.830	0.830	587,800
2025-03-31	0.840	0.840	0.810	0.820	0.820	475,100
2025-03-28	0.870	0.870	0.840	0.850	0.850	282,700
2025-03-27	0.850	0.870	0.850	0.860	0.860	2,651,200
2025-03-26	0.840	0.850	0.830	0.840	0.840	364,300
2025-03-25	0.830	0.840	0.830	0.840	0.840	211,400
2025-03-24	0.820	0.850	0.810	0.840	0.840	381,200
2025-03-21	0.850	0.850	0.800	0.800	0.800	890,900
2025-03-20	0.850	0.870	0.830	0.840	0.840	1,888,800
2025-03-19	0.790	0.850	0.790	0.850	0.850	2,011,700
2025-03-18	0.820	0.820	0.790	0.800	0.800	793,200
2025-03-17	0.800	0.810	0.790	0.810	0.810	292,400
2025-03-14	0.820	0.820	0.800	0.810	0.810	754,000
2025-03-13	0.820	0.820	0.800	0.820	0.820	434,700
2025-03-12	0.830	0.830	0.790	0.820	0.820	453,300
2025-03-11	0.810	0.820	0.790	0.810	0.810	368,700
2025-03-10	0.830	0.830	0.800	0.810	0.810	660,600
2025-03-07	0.800	0.840	0.800	0.820	0.820	656,100
2025-03-06	0.800	0.820	0.800	0.800	0.800	788,100
2025-03-05	0.770	0.820	0.770	0.790	0.790	1,133,000
2025-03-04	0.770	0.800	0.760	0.760	0.760	969,000
2025-03-03	0.790	0.850	0.780	0.800	0.800	751,500
2025-02-28	0.800	0.800	0.770	0.800	0.800	685,600
2025-02-27	0.810	0.830	0.800	0.800	0.800	950,000
2025-02-26	0.790	0.850	0.780	0.820	0.820	1,860,200
2025-02-25	0.830	0.850	0.780	0.790	0.790	1,475,200
2025-02-24	0.820	0.860	0.820	0.830	0.830	1,948,200
2025-02-21	0.800	0.820	0.800	0.800	0.800	1,498,000
2025-02-20	0.810	0.820	0.790	0.790	0.790	1,479,500
2025-02-19	0.740	0.900	0.740	0.790	0.790	6,383,700
2025-02-18	0.730	0.740	0.710	0.730	0.730	1,930,100
2025-02-17	0.710	0.740	0.690	0.730	0.730	3,147,700
2025-02-14	0.810	0.810	0.690	0.710	0.710	7,686,500
2025-02-13	0.860	0.870	0.780	0.780	0.780	3,436,700
2025-02-11	0.850	0.870	0.840	0.860	0.860	977,100
2025-02-10	0.850	0.870	0.830	0.850	0.850	1,062,000
2025-02-07	0.870	0.870	0.830	0.850	0.850	668,200
2025-02-06	0.890	0.900	0.850	0.870	0.870	953,800
2025-02-05	0.890	0.940	0.880	0.890	0.890	1,247,900
2025-02-04	0.910	0.910	0.880	0.890	0.890	766,800
2025-02-03	0.920	0.920	0.870	0.900	0.900	1,566,800
2025-01-31	0.940	0.950	0.910	0.920	0.920	1,848,100
2025-01-30	0.900	1.000	0.900	0.950	0.950	9,608,700
2025-01-29	0.890	0.900	0.880	0.900	0.900	890,000
2025-01-28	0.890	0.900	0.880	0.900	0.900	353,300
2025-01-27	0.900	0.930	0.890	0.890	0.890	1,027,400
2025-01-24	0.890	0.900	0.880	0.900	0.900	486,600
2025-01-23	0.910	0.910	0.890	0.890	0.890	450,800

← NewerPage 7 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.