Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	2.140	2.140	2.120	2.120	1.910	16,902
2024-01-15	2.160	2.160	2.140	2.140	1.928	158,500
2024-01-12	2.180	2.180	2.180	2.180	1.964	66,500
2024-01-11	2.200	2.200	2.200	2.200	1.982	1,000
2024-01-10	2.200	2.200	2.180	2.180	1.964	25,800
2024-01-09	2.200	2.200	2.200	2.200	1.982	108
2024-01-08	2.180	2.200	2.180	2.200	1.982	21,600
2024-01-05	2.200	2.200	2.180	2.180	1.964	11,200
2024-01-04	2.180	2.180	2.160	2.180	1.964	38,801
2024-01-03	2.180	2.180	2.180	2.180	1.964	7,801
2024-01-02	2.180	2.200	2.180	2.180	1.964	418,700
2023-12-28	2.180	2.180	2.140	2.160	1.946	12,300
2023-12-27	2.180	2.180	2.160	2.160	1.946	20,100
2023-12-26	2.200	2.200	2.180	2.180	1.964	3,800
2023-12-25	2.200	2.200	2.200	2.200	1.982	18,500
2023-12-22	2.180	2.180	2.180	2.180	1.964	6,300
2023-12-21	2.180	2.180	2.180	2.180	1.964	5,100
2023-12-20	2.160	2.160	2.160	2.160	1.946	20,000
2023-12-19	2.160	2.160	2.160	2.160	1.946	100
2023-12-18	2.160	2.160	2.140	2.160	1.946	4,100
2023-12-15	2.160	2.180	2.140	2.180	1.964	9,200
2023-12-13	2.140	2.180	2.140	2.180	1.964	12,200
2023-12-12	2.140	2.160	2.140	2.140	1.928	8,800
2023-12-08	2.160	2.160	2.140	2.140	1.928	5,201
2023-12-07	2.160	2.180	2.140	2.180	1.964	72,700
2023-12-06	2.200	2.300	2.140	2.160	1.946	380,466
2023-12-04	2.180	2.180	2.160	2.180	1.964	25,508
2023-12-01	2.200	2.200	2.180	2.180	1.964	600
2023-11-30	2.180	2.180	2.160	2.160	1.946	6,401
2023-11-29	2.200	2.220	2.200	2.200	1.982	70,400
2023-11-28	2.200	2.200	2.180	2.200	1.982	4,100
2023-11-27	2.180	2.200	2.180	2.180	1.964	31,100
2023-11-24	2.220	2.260	2.220	2.240	2.018	101,002
2023-11-23	2.220	2.220	2.220	2.220	2.000	100
2023-11-21	2.200	2.200	2.180	2.180	1.964	17,280
2023-11-20	2.180	2.200	2.180	2.200	1.982	4,200
2023-11-17	2.200	2.200	2.180	2.180	1.964	3,100
2023-11-16	2.200	2.220	2.180	2.180	1.964	49,919
2023-11-15	2.180	2.220	2.180	2.200	1.982	56,419
2023-11-14	2.200	2.200	2.200	2.200	1.982	100
2023-11-13	2.200	2.200	2.200	2.200	1.982	500
2023-11-10	2.200	2.200	2.200	2.200	1.982	600
2023-11-09	2.200	2.200	2.180	2.200	1.982	20,600
2023-11-08	2.220	2.220	2.180	2.180	1.964	35,000
2023-11-07	2.220	2.220	2.200	2.200	1.982	5,311
2023-11-06	2.220	2.240	2.220	2.220	2.000	33,802
2023-11-03	2.200	2.220	2.200	2.200	1.982	138,100
2023-11-02	2.200	2.220	2.200	2.220	2.000	59,400
2023-11-01	2.260	2.320	2.200	2.200	1.982	48,000
2023-10-30	2.220	2.220	2.220	2.220	2.000	100
2023-10-27	2.200	2.220	2.200	2.200	1.982	7,200
2023-10-25	2.280	2.280	2.200	2.220	2.000	16,100
2023-10-24	2.240	2.280	2.180	2.260	2.036	29,300
2023-10-20	2.200	2.220	2.200	2.220	2.000	12,000
2023-10-19	2.220	2.280	2.160	2.200	1.982	47,000
2023-10-18	2.240	2.280	2.220	2.280	2.054	15,024
2023-10-17	2.280	2.280	2.220	2.260	2.036	24,415
2023-10-16	2.280	2.300	2.200	2.300	2.072	32,700
2023-10-12	2.300	2.320	2.300	2.320	2.090	15,200
2023-10-11	2.240	2.300	2.240	2.300	2.072	410

← NewerPage 12 of 21 · 1,202 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.