Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.560	2.580	2.540	2.580	2.223	250,230
2023-04-11	2.560	2.560	2.540	2.560	2.205	23,000
2023-04-10	2.540	2.600	2.540	2.600	2.240	23,300
2023-04-07	2.540	2.560	2.540	2.540	2.188	17,000
2023-04-05	2.560	2.560	2.560	2.560	2.205	13,600
2023-04-04	2.600	2.600	2.560	2.560	2.205	10,001
2023-04-03	2.600	2.620	2.600	2.620	2.257	47,450
2023-03-31	2.620	2.620	2.620	2.620	2.257	20,600
2023-03-30	2.600	2.620	2.600	2.620	2.257	800
2023-03-29	2.600	2.620	2.580	2.620	2.257	18,600
2023-03-28	2.560	2.600	2.560	2.600	2.240	142,800
2023-03-27	2.560	2.560	2.540	2.560	2.205	19,400
2023-03-24	2.540	2.560	2.540	2.560	2.205	11,001
2023-03-23	2.540	2.560	2.540	2.560	2.205	4,700
2023-03-22	2.520	2.540	2.520	2.540	2.188	90,803
2023-03-21	2.520	2.540	2.520	2.540	2.188	1,400
2023-03-20	2.560	2.560	2.500	2.500	2.154	24,603
2023-03-17	2.560	2.560	2.520	2.520	2.171	32,501
2023-03-16	2.580	2.580	2.480	2.520	2.171	60,101
2023-03-15	2.500	2.540	2.480	2.540	2.188	107,600
2023-03-14	2.540	2.540	2.440	2.480	2.137	95,467
2023-03-13	2.540	2.580	2.540	2.540	2.188	232,301
2023-03-10	2.600	2.600	2.560	2.600	2.240	54,401
2023-03-09	2.600	2.600	2.540	2.600	2.240	107,300
2023-03-08	2.640	2.680	2.620	2.620	2.257	105,500
2023-03-07	2.600	2.660	2.600	2.660	2.292	28,000
2023-03-03	2.640	2.640	2.620	2.640	2.274	4,800
2023-03-02	2.600	2.640	2.600	2.640	2.274	600
2023-03-01	2.600	2.620	2.600	2.620	2.257	14,616
2023-02-28	2.660	2.660	2.580	2.620	2.257	176,200
2023-02-27	2.640	2.660	2.620	2.660	2.292	56,100
2023-02-24	2.700	2.700	2.640	2.680	2.309	75,100
2023-02-23	2.640	2.640	2.640	2.640	2.274	38,328
2023-02-22	2.660	2.680	2.640	2.640	2.274	50,800
2023-02-21	2.660	2.660	2.640	2.660	2.292	79,800
2023-02-20	2.660	2.660	2.660	2.660	2.292	1,102
2023-02-17	2.640	2.700	2.640	2.700	2.326	47,100
2023-02-15	2.640	2.660	2.640	2.660	2.292	1,900
2023-02-14	2.680	2.680	2.640	2.680	2.309	228,000
2023-02-13	2.660	2.700	2.660	2.700	2.326	47,548
2023-02-10	2.680	2.700	2.680	2.700	2.326	22,100
2023-02-09	2.680	2.700	2.660	2.700	2.326	117,845
2023-02-08	2.700	2.720	2.700	2.700	2.326	141,201
2023-02-07	2.700	2.720	2.680	2.720	2.343	148,383
2023-02-06	2.700	2.720	2.680	2.720	2.343	63,721
2023-02-03	2.680	2.680	2.680	2.680	2.309	47,500
2023-02-02	2.680	2.720	2.680	2.680	2.309	22,800
2023-02-01	2.680	2.720	2.660	2.680	2.309	520,200
2023-01-31	2.680	2.680	2.640	2.640	2.274	22,101
2023-01-30	2.660	2.660	2.640	2.640	2.274	20,400
2023-01-27	2.640	2.640	2.620	2.640	2.274	16,800
2023-01-26	2.660	2.660	2.640	2.660	2.292	5,800
2023-01-25	2.700	2.700	2.680	2.680	2.309	102,100
2023-01-24	2.680	2.680	2.660	2.680	2.309	106,100
2023-01-23	2.640	2.680	2.620	2.660	2.292	274,600
2023-01-20	2.660	2.660	2.620	2.620	2.257	50,600
2023-01-19	2.640	2.660	2.640	2.660	2.292	64,201
2023-01-18	2.660	2.660	2.640	2.660	2.292	31,101
2023-01-17	2.680	2.680	2.640	2.640	2.274	4,701
2023-01-16	2.640	2.680	2.640	2.680	2.309	21,499

← NewerPage 15 of 20 · 1,198 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.