Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	2.260	2.300	2.240	2.300	2.072	49,600
2023-10-06	2.280	2.320	2.260	2.280	2.054	45,200
2023-10-05	2.280	2.340	2.260	2.340	2.108	15,601
2023-10-04	2.340	2.360	2.340	2.340	2.108	5,800
2023-10-03	2.300	2.300	2.260	2.280	2.054	10,900
2023-10-02	2.280	2.300	2.280	2.300	2.072	8,700
2023-09-29	2.380	2.380	2.260	2.260	2.036	164,000
2023-09-28	2.400	2.400	2.300	2.300	2.072	69,600
2023-09-27	2.320	2.420	2.320	2.380	2.144	15,600
2023-09-26	2.420	2.420	2.340	2.380	2.144	13,100
2023-09-25	2.380	2.420	2.380	2.420	2.180	1,200
2023-09-22	2.400	2.400	2.380	2.380	2.144	10,400
2023-09-21	2.420	2.420	2.340	2.340	2.108	15,100
2023-09-20	2.440	2.440	2.380	2.400	2.162	6,300
2023-09-19	2.400	2.440	2.400	2.440	2.198	2,100
2023-09-18	2.400	2.420	2.400	2.400	2.162	11,400
2023-09-15	2.420	2.460	2.400	2.400	2.162	149,600
2023-09-14	2.320	2.400	2.320	2.400	2.162	64,000
2023-09-13	2.400	2.400	2.320	2.320	2.090	144,600
2023-09-12	2.400	2.420	2.360	2.400	2.162	39,700
2023-09-11	2.400	2.400	2.380	2.380	2.144	26,502
2023-09-08	2.380	2.380	2.340	2.380	2.144	28,934
2023-09-07	2.340	2.380	2.340	2.380	2.144	1,000
2023-09-06	2.360	2.380	2.340	2.380	2.144	61,200
2023-09-05	2.340	2.360	2.320	2.340	2.108	41,900
2023-09-04	2.340	2.400	2.300	2.300	2.072	62,200
2023-09-01	2.340	2.340	2.320	2.340	2.108	33,400
2023-08-31	2.360	2.360	2.340	2.340	2.108	69,600
2023-08-30	2.380	2.380	2.320	2.340	2.108	50,701
2023-08-29	2.340	2.380	2.340	2.340	2.108	24,956
2023-08-28	2.360	2.360	2.320	2.340	2.108	24,302
2023-08-25	2.300	2.360	2.300	2.320	2.090	111,608
2023-08-24	2.260	2.300	2.260	2.280	2.054	214,710
2023-08-23	2.260	2.280	2.260	2.260	2.036	50,700
2023-08-22	2.260	2.280	2.260	2.260	2.036	126,531
2023-08-21	2.260	2.260	2.240	2.260	2.036	27,503
2023-08-18	2.280	2.360	2.240	2.260	2.036	109,500
2023-08-17	2.340	2.360	2.260	2.280	2.054	98,401
2023-08-16	2.300	2.320	2.260	2.320	2.090	55,500
2023-08-15	2.360	2.360	2.300	2.300	2.072	28,400
2023-08-11	2.380	2.380	2.300	2.300	2.072	109,100
2023-08-10	2.340	2.340	2.340	2.340	2.108	19,500
2023-08-09	2.380	2.380	2.340	2.340	2.108	1,400
2023-08-08	2.380	2.380	2.380	2.380	2.144	2,200
2023-08-07	2.380	2.380	2.380	2.380	2.144	100
2023-08-04	2.360	2.380	2.360	2.380	2.144	34,800
2023-08-03	2.380	2.380	2.340	2.360	2.126	17,500
2023-08-02	2.360	2.360	2.360	2.360	2.126	15,000
2023-07-31	2.360	2.360	2.320	2.360	2.126	22,601
2023-07-27	2.340	2.360	2.320	2.320	2.090	17,700
2023-07-26	2.340	2.340	2.340	2.340	2.108	1,501
2023-07-25	2.320	2.340	2.320	2.340	2.108	10,100
2023-07-24	2.340	2.340	2.320	2.320	2.090	608
2023-07-21	2.340	2.360	2.300	2.360	2.126	26,742
2023-07-20	2.360	2.360	2.340	2.360	2.126	105,100
2023-07-19	2.340	2.340	2.340	2.340	2.108	11,400
2023-07-18	2.340	2.340	2.340	2.340	2.108	10,000
2023-07-17	2.300	2.340	2.300	2.340	2.108	11,300
2023-07-14	2.320	2.340	2.320	2.340	2.108	20,100
2023-07-13	2.320	2.340	2.280	2.340	2.108	3,000

← NewerPage 13 of 20 · 1,197 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.