Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.890	0.900	0.880	0.900	0.900	506,100
2025-01-21	0.870	0.890	0.850	0.890	0.890	429,000
2025-01-20	0.880	0.880	0.830	0.860	0.860	783,600
2025-01-17	0.870	0.880	0.840	0.870	0.870	316,900
2025-01-16	0.870	0.880	0.850	0.870	0.870	589,600
2025-01-15	0.900	0.900	0.860	0.860	0.860	185,200
2025-01-14	0.860	0.900	0.860	0.900	0.900	328,100
2025-01-13	0.890	0.900	0.870	0.880	0.880	439,200
2025-01-10	0.830	0.890	0.830	0.880	0.880	821,900
2025-01-09	0.940	0.940	0.850	0.850	0.850	3,470,300
2025-01-08	0.930	0.940	0.920	0.940	0.940	294,700
2025-01-07	0.940	0.960	0.920	0.930	0.930	539,700
2025-01-06	0.970	0.970	0.920	0.940	0.940	1,978,500
2025-01-03	0.980	0.990	0.970	0.970	0.970	154,400
2025-01-02	0.990	0.990	0.960	0.980	0.980	1,049,600
2024-12-30	1.000	1.010	0.990	0.990	0.990	530,900
2024-12-27	1.020	1.020	1.000	1.000	1.000	153,000
2024-12-26	1.010	1.030	1.000	1.000	1.000	378,100
2024-12-25	1.010	1.020	1.000	1.020	1.020	207,900
2024-12-24	0.990	1.020	0.990	0.990	0.990	915,000
2024-12-23	0.980	1.000	0.980	1.000	1.000	592,400
2024-12-20	0.990	1.000	0.980	0.980	0.980	923,500
2024-12-19	1.020	1.020	0.970	0.990	0.990	1,199,700
2024-12-18	1.020	1.040	1.000	1.010	1.010	719,300
2024-12-17	1.050	1.050	0.990	1.000	1.000	1,593,200
2024-12-16	1.040	1.050	1.030	1.040	1.040	459,300
2024-12-13	1.080	1.080	1.040	1.060	1.060	471,900
2024-12-12	1.090	1.090	1.060	1.070	1.070	229,200
2024-12-11	1.090	1.100	1.080	1.080	1.080	357,900
2024-12-09	1.100	1.100	1.080	1.080	1.080	176,400
2024-12-06	1.110	1.110	1.080	1.090	1.090	544,400
2024-12-04	1.100	1.100	1.080	1.100	1.100	555,200
2024-12-03	1.090	1.110	1.080	1.100	1.100	786,100
2024-12-02	1.100	1.110	1.080	1.090	1.090	360,200
2024-11-29	1.060	1.090	1.050	1.080	1.080	640,500
2024-11-28	1.030	1.050	1.030	1.050	1.050	911,900
2024-11-27	1.040	1.040	1.010	1.030	1.030	662,200
2024-11-26	1.040	1.040	1.020	1.040	1.040	1,505,400
2024-11-25	1.110	1.120	1.020	1.040	1.040	1,569,300
2024-11-22	1.090	1.110	1.080	1.090	1.090	802,300
2024-11-21	1.120	1.120	1.080	1.080	1.080	1,077,700
2024-11-20	1.130	1.130	1.090	1.120	1.120	545,000
2024-11-19	1.110	1.150	1.110	1.130	1.130	498,200
2024-11-18	1.110	1.140	1.100	1.110	1.110	957,600
2024-11-15	1.180	1.180	1.130	1.150	1.150	1,203,300
2024-11-14	1.200	1.200	1.160	1.180	1.180	523,300
2024-11-13	1.180	1.220	1.180	1.220	1.220	642,800
2024-11-12	1.210	1.220	1.170	1.170	1.170	499,400
2024-11-11	1.220	1.230	1.190	1.210	1.210	482,100
2024-11-08	1.230	1.250	1.210	1.220	1.220	726,900
2024-11-07	1.210	1.230	1.200	1.210	1.210	1,125,600
2024-11-06	1.280	1.300	1.190	1.210	1.210	2,020,000
2024-11-05	1.290	1.300	1.280	1.290	1.290	373,900
2024-11-04	1.290	1.310	1.280	1.290	1.290	439,900
2024-11-01	1.320	1.320	1.290	1.300	1.300	1,011,500
2024-10-31	1.330	1.340	1.310	1.320	1.320	1,615,500
2024-10-30	1.360	1.360	1.330	1.330	1.330	351,900
2024-10-29	1.340	1.340	1.340	1.340	1.340	0
2024-10-28	1.340	1.350	1.330	1.340	1.340	244,400
2024-10-25	1.360	1.360	1.360	1.360	1.360	0

← NewerPage 8 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.