Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	2.000	2.000	1.990	2.000	1.802	142,200
2024-04-10	1.990	2.000	1.980	2.000	1.802	234,300
2024-04-09	1.990	2.000	1.970	1.990	1.793	527,900
2024-04-05	2.000	2.000	1.990	2.000	1.802	192,500
2024-04-04	2.000	2.020	1.990	2.000	1.802	171,100
2024-04-03	2.000	2.000	1.990	2.000	1.802	193,700
2024-04-02	2.020	2.020	2.000	2.000	1.802	98,000
2024-04-01	2.020	2.020	2.000	2.020	1.820	63,900
2024-03-29	2.000	2.020	1.990	2.020	1.820	572,700
2024-03-28	2.020	2.020	2.000	2.020	1.820	165,000
2024-03-27	2.020	2.020	2.000	2.020	1.820	360,701
2024-03-26	2.020	2.020	1.990	2.000	1.802	322,900
2024-03-25	2.020	2.020	1.990	2.020	1.820	295,999
2024-03-22	2.020	2.020	1.990	2.020	1.820	152,402
2024-03-21	2.020	2.040	2.000	2.040	1.838	116,101
2024-03-20	2.020	2.020	2.020	2.020	1.820	20,611
2024-03-19	2.020	2.040	2.020	2.020	1.820	293,801
2024-03-18	2.060	2.060	2.020	2.020	1.820	148,200
2024-03-15	2.040	2.040	2.020	2.020	1.820	373,702
2024-03-14	2.020	2.040	2.020	2.040	1.838	143,200
2024-03-13	2.020	2.040	2.020	2.040	1.838	241,600
2024-03-12	2.040	2.040	2.020	2.020	1.820	160,700
2024-03-11	2.040	2.060	2.000	2.040	1.838	85,400
2024-03-08	2.040	2.040	2.020	2.040	1.838	26,400
2024-03-07	2.020	2.040	2.020	2.040	1.838	34,200
2024-03-06	2.020	2.020	2.020	2.020	1.820	95,500
2024-03-05	2.000	2.040	2.000	2.020	1.820	217,500
2024-03-04	2.060	2.060	2.000	2.040	1.838	76,412
2024-03-01	2.020	2.020	2.000	2.000	1.802	118,101
2024-02-29	2.040	2.040	2.000	2.020	1.820	34,100
2024-02-28	2.040	2.040	2.000	2.020	1.820	116,501
2024-02-27	2.000	2.040	2.000	2.040	1.838	2,095,300
2024-02-23	2.000	2.000	1.990	1.990	1.793	17,500
2024-02-22	2.020	2.020	1.980	1.990	1.793	338,400
2024-02-21	1.990	2.000	1.990	2.000	1.802	62,500
2024-02-20	2.020	2.020	2.000	2.000	1.802	531,200
2024-02-16	2.040	2.040	2.020	2.020	1.820	13,401
2024-02-15	2.040	2.040	2.040	2.040	1.838	224,200
2024-02-14	2.080	2.080	2.040	2.040	1.838	913,600
2024-02-13	2.080	2.080	2.020	2.040	1.838	160,222
2024-02-12	2.060	2.060	2.020	2.040	1.838	1,623,408
2024-02-09	2.060	2.060	2.040	2.060	1.856	139,600
2024-02-08	2.020	2.060	2.020	2.060	1.856	19,301
2024-02-07	2.040	2.040	2.040	2.040	1.838	800
2024-02-06	2.020	2.040	2.020	2.020	1.820	168,800
2024-02-05	2.040	2.040	2.040	2.040	1.838	2,301
2024-02-02	2.020	2.040	2.020	2.040	1.838	142,500
2024-02-01	2.060	2.060	2.060	2.060	1.856	1,200
2024-01-31	2.080	2.080	2.020	2.020	1.820	17,700
2024-01-30	2.080	2.080	2.080	2.080	1.874	800
2024-01-29	2.040	2.060	2.040	2.060	1.856	9,000
2024-01-26	2.020	2.080	2.020	2.080	1.874	44,104
2024-01-25	2.020	2.020	2.000	2.020	1.820	30,433
2024-01-24	2.060	2.060	1.990	2.020	1.820	95,600
2024-01-23	2.120	2.140	2.000	2.020	1.820	192,500
2024-01-22	2.100	2.140	2.060	2.140	1.928	6,403
2024-01-19	2.100	2.120	2.100	2.120	1.910	3,000
2024-01-18	2.120	2.140	2.100	2.100	1.892	1,003
2024-01-17	2.120	2.120	2.080	2.120	1.910	125,603
2024-01-16	2.140	2.140	2.120	2.120	1.910	16,902

← NewerPage 11 of 21 · 1,201 trading daysOlder →

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.