Amanah Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.720	0.720	0.700	0.710	0.710	258,528
2026-10-19	0.710	0.730	0.710	0.710	0.710	602,539
2026-10-15	0.700	0.720	0.680	0.710	0.710	1,246,500
2026-10-14	0.700	0.700	0.680	0.700	0.700	205,100
2026-10-12	0.690	0.700	0.680	0.700	0.700	203,800
2026-10-09	0.700	0.700	0.680	0.700	0.700	240,730
2026-10-08	0.690	0.700	0.690	0.700	0.700	279,573
2026-10-07	0.700	0.710	0.690	0.700	0.700	661,120
2026-10-06	0.710	0.710	0.690	0.700	0.700	243,037
2026-10-05	0.710	0.710	0.700	0.700	0.700	540,725
2026-10-02	0.720	0.730	0.710	0.710	0.710	270,415
2026-10-01	0.730	0.730	0.720	0.720	0.720	79,600
2026-09-30	0.740	0.740	0.710	0.720	0.720	419,400
2026-09-29	0.740	0.740	0.730	0.740	0.740	133,400
2026-09-28	0.720	0.740	0.720	0.740	0.740	296,700
2026-09-25	0.740	0.750	0.730	0.740	0.740	245,849
2026-09-24	0.750	0.750	0.740	0.740	0.740	214,629
2026-09-23	0.750	0.760	0.740	0.750	0.750	121,370
2026-09-22	0.750	0.780	0.740	0.740	0.740	695,364
2026-09-21	0.750	0.750	0.730	0.750	0.750	192,756
2026-09-18	0.730	0.770	0.730	0.750	0.750	146,837
2026-09-17	0.750	0.760	0.740	0.740	0.740	478,750
2026-09-16	0.770	0.780	0.740	0.740	0.740	636,150
2026-09-15	0.770	0.780	0.760	0.770	0.770	532,694
2026-09-14	0.790	0.790	0.770	0.770	0.770	156,202
2026-09-11	0.790	0.790	0.770	0.780	0.780	807,421
2026-09-10	0.790	0.800	0.790	0.800	0.800	664,308
2026-09-09	0.800	0.810	0.790	0.790	0.790	659,867
2026-09-08	0.800	0.810	0.800	0.810	0.810	182,798
2026-09-07	0.810	0.820	0.800	0.810	0.810	85,800
2026-09-04	0.790	0.810	0.790	0.800	0.800	230,738
2026-09-03	0.790	0.800	0.790	0.790	0.790	401,835
2026-09-02	0.810	0.830	0.790	0.790	0.790	785,602
2026-09-01	0.830	0.840	0.810	0.810	0.810	653,442
2026-08-31	0.830	0.850	0.830	0.830	0.830	436,102
2026-08-28	0.830	0.860	0.830	0.840	0.840	536,936
2026-08-27	0.870	0.870	0.830	0.840	0.840	1,407,739
2026-08-26	0.870	0.880	0.860	0.870	0.870	1,794,400
2026-08-25	0.900	0.910	0.850	0.850	0.850	8,400,446
2026-08-24	0.810	0.870	0.810	0.870	0.870	8,679,855
2026-08-21	0.820	0.830	0.800	0.810	0.810	613,052
2026-08-20	0.820	0.830	0.800	0.800	0.800	1,212,801
2026-08-19	0.800	0.810	0.790	0.800	0.800	1,012,595
2026-08-18	0.780	0.810	0.770	0.790	0.790	1,625,448
2026-08-17	0.770	0.780	0.760	0.780	0.780	1,021,884
2026-08-14	0.790	0.790	0.770	0.770	0.770	497,369
2026-08-13	0.780	0.790	0.770	0.790	0.790	396,100
2026-08-11	0.790	0.800	0.760	0.780	0.780	1,901,329
2026-08-10	0.800	0.800	0.780	0.790	0.790	453,334
2026-08-07	0.810	0.820	0.800	0.800	0.800	992,406
2026-08-06	0.820	0.830	0.800	0.810	0.810	2,002,513
2026-08-05	0.820	0.850	0.810	0.820	0.820	3,983,240
2026-08-04	0.820	0.840	0.810	0.820	0.820	4,287,936
2026-08-03	0.830	0.840	0.810	0.820	0.820	12,004,570
2026-07-31	0.760	0.820	0.760	0.800	0.800	9,078,383
2026-07-30	0.770	0.790	0.750	0.750	0.750	2,902,391
2026-07-27	0.760	0.790	0.750	0.760	0.760	2,844,308
2026-07-24	0.740	0.770	0.730	0.760	0.760	2,080,364
2026-07-23	0.750	0.760	0.740	0.740	0.740	398,155
2026-07-22	0.770	0.770	0.740	0.740	0.740	1,317,343

Page 1 of 5 · 242 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.