Phatra Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 1.740 | 1.740 | 1.720 | 1.740 | 1.658 | 32,717 |
| 2024-07-12 | 1.760 | 1.760 | 1.750 | 1.760 | 1.677 | 26,600 |
| 2024-07-11 | 1.730 | 1.750 | 1.730 | 1.750 | 1.667 | 10,215 |
| 2024-07-10 | 1.730 | 1.760 | 1.730 | 1.740 | 1.658 | 11,800 |
| 2024-07-09 | 1.740 | 1.740 | 1.720 | 1.720 | 1.639 | 6,800 |
| 2024-07-08 | 1.760 | 1.760 | 1.730 | 1.740 | 1.658 | 10,300 |
| 2024-07-05 | 1.730 | 1.750 | 1.710 | 1.750 | 1.667 | 61,700 |
| 2024-07-04 | 1.730 | 1.750 | 1.730 | 1.730 | 1.648 | 9,900 |
| 2024-07-03 | 1.740 | 1.770 | 1.730 | 1.730 | 1.648 | 31,300 |
| 2024-07-02 | 1.740 | 1.740 | 1.720 | 1.720 | 1.639 | 37,200 |
| 2024-07-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.658 | 45,700 |
| 2024-06-28 | 1.760 | 1.760 | 1.720 | 1.740 | 1.658 | 103,500 |
| 2024-06-27 | 1.770 | 1.780 | 1.770 | 1.770 | 1.686 | 23,202 |
| 2024-06-26 | 1.770 | 1.790 | 1.750 | 1.770 | 1.686 | 55,801 |
| 2024-06-25 | 1.780 | 1.780 | 1.750 | 1.750 | 1.667 | 14,600 |
| 2024-06-24 | 1.780 | 1.780 | 1.750 | 1.760 | 1.677 | 29,700 |
| 2024-06-21 | 1.760 | 1.780 | 1.740 | 1.780 | 1.696 | 35,802 |
| 2024-06-20 | 1.750 | 1.760 | 1.750 | 1.750 | 1.667 | 16,600 |
| 2024-06-19 | 1.800 | 1.800 | 1.720 | 1.750 | 1.667 | 149,500 |
| 2024-06-18 | 1.800 | 1.800 | 1.790 | 1.800 | 1.715 | 3,701 |
| 2024-06-17 | 1.810 | 1.810 | 1.780 | 1.800 | 1.715 | 83,421 |
| 2024-06-14 | 1.820 | 1.820 | 1.770 | 1.800 | 1.715 | 7,700 |
| 2024-06-13 | 1.810 | 1.830 | 1.760 | 1.800 | 1.715 | 80,403 |
| 2024-06-12 | 1.810 | 1.820 | 1.790 | 1.810 | 1.724 | 67,501 |
| 2024-06-11 | 1.800 | 1.830 | 1.800 | 1.820 | 1.734 | 15,201 |
| 2024-06-10 | 1.840 | 1.860 | 1.810 | 1.830 | 1.743 | 105,200 |
| 2024-06-07 | 1.840 | 1.860 | 1.830 | 1.860 | 1.772 | 28,410 |
| 2024-06-06 | 1.850 | 1.890 | 1.840 | 1.840 | 1.753 | 134,915 |
| 2024-06-05 | 1.870 | 1.880 | 1.830 | 1.880 | 1.791 | 255,003 |
| 2024-06-04 | 1.880 | 1.900 | 1.840 | 1.880 | 1.791 | 232,302 |
| 2024-05-31 | 1.870 | 1.890 | 1.870 | 1.880 | 1.791 | 23,800 |
| 2024-05-30 | 1.890 | 1.890 | 1.850 | 1.890 | 1.801 | 92,100 |
| 2024-05-29 | 1.890 | 1.900 | 1.890 | 1.890 | 1.801 | 58,501 |
| 2024-05-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.810 | 15,736 |
| 2024-05-27 | 1.890 | 1.900 | 1.880 | 1.880 | 1.791 | 40,119 |
| 2024-05-24 | 1.890 | 1.900 | 1.890 | 1.900 | 1.810 | 39,500 |
| 2024-05-23 | 1.900 | 1.900 | 1.880 | 1.900 | 1.810 | 63,826 |
| 2024-05-21 | 1.890 | 1.900 | 1.880 | 1.880 | 1.791 | 85,600 |
| 2024-05-20 | 1.900 | 1.900 | 1.890 | 1.890 | 1.801 | 74,500 |
| 2024-05-17 | 1.880 | 1.970 | 1.870 | 1.900 | 1.810 | 237,600 |
| 2024-05-16 | 1.880 | 1.890 | 1.870 | 1.880 | 1.791 | 36,300 |
| 2024-05-15 | 1.850 | 1.890 | 1.850 | 1.860 | 1.772 | 224,900 |
| 2024-05-14 | 1.910 | 1.920 | 1.900 | 1.900 | 1.810 | 203,000 |
| 2024-05-13 | 1.920 | 1.940 | 1.910 | 1.910 | 1.820 | 109,000 |
| 2024-05-10 | 1.910 | 1.930 | 1.910 | 1.910 | 1.820 | 13,100 |
| 2024-05-09 | 1.920 | 1.920 | 1.910 | 1.910 | 1.820 | 25,300 |
| 2024-05-08 | 1.920 | 1.920 | 1.910 | 1.920 | 1.829 | 17,303 |
| 2024-05-07 | 1.930 | 1.930 | 1.900 | 1.920 | 1.829 | 227,474 |
| 2024-05-03 | 1.930 | 1.950 | 1.900 | 1.920 | 1.829 | 570,089 |
| 2024-05-02 | 2.040 | 2.080 | 2.020 | 2.020 | 1.820 | 1,289,301 |
| 2024-04-30 | 2.020 | 2.020 | 2.020 | 2.020 | 1.820 | 177,100 |
| 2024-04-29 | 2.020 | 2.040 | 2.000 | 2.020 | 1.820 | 116,900 |
| 2024-04-26 | 2.000 | 2.020 | 1.990 | 2.000 | 1.802 | 82,300 |
| 2024-04-25 | 1.990 | 2.000 | 1.990 | 2.000 | 1.802 | 34,200 |
| 2024-04-24 | 2.000 | 2.000 | 1.990 | 1.990 | 1.793 | 51,100 |
| 2024-04-23 | 1.990 | 2.000 | 1.980 | 2.000 | 1.802 | 124,900 |
| 2024-04-22 | 1.980 | 2.000 | 1.980 | 1.980 | 1.784 | 52,000 |
| 2024-04-19 | 1.980 | 1.990 | 1.970 | 1.970 | 1.775 | 263,300 |
| 2024-04-18 | 1.990 | 1.990 | 1.970 | 1.980 | 1.784 | 320,200 |
| 2024-04-17 | 2.000 | 2.000 | 1.980 | 1.980 | 1.784 | 371,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0620 THB |
| 2024-05-03 | 0.1100 THB |
| 2023-05-09 | 0.1100 THB |
| 2022-05-03 | 0.1100 THB |
| 2021-04-30 | 0.0800 THB |
| 2020-04-14 | 0.1500 THB |
| 2019-05-08 | 0.1900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.