Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	2.360	2.360	2.340	2.360	2.126	1,300
2023-07-11	2.360	2.380	2.320	2.380	2.144	110,300
2023-07-10	2.340	2.360	2.340	2.360	2.126	11,500
2023-07-07	2.380	2.380	2.360	2.360	2.126	131,400
2023-07-06	2.360	2.380	2.360	2.380	2.144	10,600
2023-07-05	2.400	2.400	2.360	2.360	2.126	800
2023-07-04	2.340	2.380	2.340	2.380	2.144	11,500
2023-07-03	2.380	2.380	2.380	2.380	2.144	2,100
2023-06-30	2.340	2.380	2.340	2.380	2.144	17,600
2023-06-29	2.380	2.380	2.340	2.360	2.126	10,700
2023-06-28	2.320	2.340	2.320	2.340	2.108	31,900
2023-06-27	2.380	2.380	2.340	2.340	2.108	39,300
2023-06-26	2.360	2.360	2.340	2.340	2.108	18,900
2023-06-23	2.380	2.380	2.360	2.360	2.126	58,900
2023-06-22	2.380	2.400	2.360	2.400	2.162	24,800
2023-06-21	2.380	2.380	2.360	2.380	2.144	30,400
2023-06-20	2.420	2.420	2.380	2.380	2.144	6,802
2023-06-19	2.420	2.420	2.400	2.400	2.162	29,100
2023-06-16	2.420	2.420	2.380	2.420	2.180	16,104
2023-06-15	2.440	2.440	2.380	2.380	2.144	92,113
2023-06-14	2.460	2.460	2.440	2.440	2.198	23,200
2023-06-13	2.440	2.440	2.440	2.440	2.198	10,300
2023-06-12	2.400	2.440	2.400	2.440	2.198	20,400
2023-06-09	2.420	2.420	2.420	2.420	2.180	10,120
2023-06-08	2.400	2.420	2.400	2.420	2.180	17,000
2023-06-07	2.400	2.420	2.400	2.400	2.162	15,301
2023-06-06	2.400	2.400	2.400	2.400	2.162	51,000
2023-06-02	2.420	2.420	2.380	2.420	2.180	115,900
2023-06-01	2.440	2.440	2.420	2.420	2.180	13,601
2023-05-31	2.400	2.420	2.400	2.420	2.180	43,400
2023-05-30	2.420	2.420	2.400	2.420	2.180	36,500
2023-05-29	2.440	2.440	2.420	2.420	2.180	50,800
2023-05-26	2.420	2.460	2.420	2.440	2.198	17,600
2023-05-25	2.400	2.500	2.400	2.420	2.180	131,200
2023-05-24	2.440	2.440	2.400	2.420	2.180	25,600
2023-05-23	2.360	2.440	2.360	2.440	2.198	110,400
2023-05-22	2.400	2.400	2.400	2.400	2.162	12,600
2023-05-19	2.480	2.480	2.400	2.400	2.162	12,800
2023-05-18	2.400	2.460	2.400	2.420	2.180	4,300
2023-05-17	2.420	2.460	2.420	2.440	2.198	2,633
2023-05-16	2.460	2.460	2.460	2.460	2.216	20,301
2023-05-15	2.420	2.480	2.420	2.460	2.216	1,100
2023-05-12	2.480	2.480	2.480	2.480	2.234	18,200
2023-05-11	2.480	2.480	2.440	2.480	2.234	24,100
2023-05-10	2.440	2.460	2.440	2.460	2.216	50,301
2023-05-09	2.460	2.480	2.420	2.460	2.216	107,500
2023-05-08	2.540	2.620	2.480	2.520	2.171	132,400
2023-05-03	2.520	2.520	2.520	2.520	2.171	10,000
2023-05-02	2.520	2.520	2.520	2.520	2.171	10,200
2023-04-28	2.520	2.520	2.500	2.520	2.171	72,700
2023-04-27	2.560	2.560	2.500	2.520	2.171	41,600
2023-04-26	2.560	2.560	2.540	2.560	2.205	22,501
2023-04-25	2.560	2.560	2.560	2.560	2.205	27,700
2023-04-24	2.560	2.600	2.560	2.560	2.205	26,500
2023-04-21	2.560	2.580	2.540	2.560	2.205	24,200
2023-04-20	2.560	2.560	2.540	2.560	2.205	13,600
2023-04-19	2.540	2.560	2.540	2.560	2.205	14,100
2023-04-18	2.540	2.600	2.540	2.580	2.223	31,648
2023-04-17	2.580	2.600	2.500	2.580	2.223	188,900
2023-04-12	2.560	2.580	2.540	2.580	2.223	250,230

← NewerPage 14 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.