Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.370	1.380	1.350	1.360	1.360	1,152,000
2024-10-22	1.410	1.410	1.410	1.410	1.410	0
2024-10-21	1.410	1.440	1.400	1.410	1.410	1,417,800
2024-10-18	1.480	1.520	1.410	1.430	1.430	4,238,100
2024-10-17	1.420	1.540	1.420	1.450	1.450	7,368,300
2024-10-16	1.340	1.340	1.340	1.340	1.340	0
2024-10-15	1.370	1.380	1.330	1.340	1.340	826,400
2024-10-11	1.350	1.350	1.350	1.350	1.350	0
2024-10-10	1.350	1.370	1.350	1.350	1.350	735,200
2024-10-09	1.350	1.360	1.330	1.340	1.340	300,500
2024-10-08	1.340	1.370	1.340	1.350	1.350	611,300
2024-10-07	1.290	1.360	1.290	1.340	1.340	904,700
2024-10-04	1.400	1.400	1.400	1.400	1.400	0
2024-10-03	1.420	1.430	1.400	1.400	1.400	1,140,900
2024-10-02	1.500	1.500	1.430	1.430	1.430	964,000
2024-10-01	1.450	1.490	1.450	1.480	1.480	1,468,000
2024-09-30	1.410	1.460	1.400	1.440	1.440	1,378,100
2024-09-27	1.410	1.410	1.410	1.410	1.410	0
2024-09-26	1.480	1.490	1.410	1.410	1.410	4,064,200
2024-09-25	1.500	1.520	1.480	1.480	1.480	1,234,400
2024-09-24	1.520	1.520	1.490	1.510	1.510	1,451,100
2024-09-23	1.560	1.560	1.500	1.520	1.520	2,599,500
2024-09-20	1.580	1.580	1.540	1.550	1.550	5,019,000
2024-09-19	1.490	1.490	1.490	1.490	1.490	0
2024-09-18	1.490	1.490	1.490	1.490	1.490	0
2024-09-17	1.490	1.490	1.490	1.490	1.490	0
2024-09-16	1.490	1.490	1.490	1.490	1.490	0
2024-09-13	1.500	1.550	1.480	1.490	1.490	8,718,200
2024-09-12	1.470	1.510	1.440	1.500	1.500	6,589,600
2024-09-11	1.430	1.470	1.410	1.470	1.470	6,776,800
2024-09-10	1.500	1.520	1.400	1.430	1.430	12,587,700
2024-09-09	1.410	1.410	1.410	1.410	1.410	0
2024-09-06	1.370	1.490	1.360	1.410	1.410	38,585,700
2024-09-05	1.290	1.380	1.290	1.360	1.360	13,220,300
2024-09-04	1.240	1.240	1.240	1.240	1.240	0
2024-09-03	1.240	1.240	1.240	1.240	1.240	0
2024-09-02	1.240	1.240	1.240	1.240	1.240	0
2024-08-30	1.250	1.260	1.240	1.240	1.240	1,624,300
2024-08-29	1.240	1.280	1.230	1.240	1.240	2,086,800
2024-08-28	1.310	1.310	1.240	1.240	1.240	6,890,500
2024-08-27	1.300	1.310	1.260	1.290	1.290	4,558,300
2024-08-26	1.260	1.260	1.260	1.260	1.260	0
2024-08-23	1.130	1.330	1.130	1.260	1.260	26,523,000
2024-08-22	1.190	1.190	1.190	1.190	1.190	0
2024-08-21	1.170	1.200	1.170	1.190	1.190	2,374,100
2024-08-20	1.220	1.250	1.110	1.170	1.170	6,475,700
2024-08-19	0.990	1.270	0.990	1.220	1.220	16,516,400
2024-08-16	0.920	1.000	0.900	0.980	0.980	4,035,500
2024-08-15	0.990	0.990	0.990	0.990	0.990	0
2024-08-14	0.960	1.030	0.940	0.990	0.990	1,870,300
2024-08-13	1.040	1.050	0.970	0.980	0.980	5,842,200
2024-08-09	1.080	1.080	1.040	1.040	1.040	834,300
2024-08-08	1.110	1.110	1.110	1.110	1.110	0
2024-08-07	1.130	1.150	1.110	1.110	1.110	1,140,300
2024-08-06	1.140	1.170	1.100	1.130	1.130	1,107,200
2024-08-05	1.180	1.190	1.140	1.140	1.140	949,600
2024-08-02	1.210	1.210	1.210	1.210	1.210	0
2024-08-01	1.200	1.220	1.170	1.210	1.210	1,395,300
2024-07-31	1.210	1.210	1.180	1.180	1.180	1,411,500
2024-07-30	1.130	1.130	1.130	1.130	1.130	0

← NewerPage 9 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.