Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.640	2.680	2.640	2.640	2.274	122,912
2023-01-12	2.640	2.640	2.600	2.640	2.274	92,304
2023-01-11	2.620	2.640	2.620	2.640	2.274	47,400
2023-01-10	2.600	2.640	2.600	2.640	2.274	85,700
2023-01-09	2.560	2.640	2.560	2.600	2.240	91,100
2023-01-06	2.540	2.560	2.540	2.560	2.205	29,200
2023-01-05	2.560	2.560	2.540	2.540	2.188	36,000
2023-01-04	2.540	2.560	2.540	2.560	2.205	46,400
2023-01-03	2.560	2.560	2.540	2.560	2.205	28,201
2022-12-30	2.520	2.540	2.520	2.540	2.188	104,000
2022-12-29	2.520	2.540	2.520	2.520	2.171	45,600
2022-12-28	2.520	2.520	2.520	2.520	2.171	26,100
2022-12-27	2.500	2.520	2.500	2.520	2.171	82,600
2022-12-26	2.500	2.500	2.500	2.500	2.154	116,500
2022-12-23	2.500	2.500	2.500	2.500	2.154	210,800
2022-12-22	2.480	2.500	2.480	2.500	2.154	47,010
2022-12-21	2.480	2.480	2.480	2.480	2.137	20,000
2022-12-20	2.520	2.520	2.480	2.480	2.137	87,400
2022-12-19	2.480	2.520	2.480	2.520	2.171	33,600
2022-12-16	2.540	2.540	2.480	2.480	2.137	89,500
2022-12-15	2.500	2.540	2.480	2.540	2.188	214,000
2022-12-14	2.500	2.520	2.480	2.500	2.154	104,700
2022-12-13	2.460	2.480	2.460	2.480	2.137	74,703
2022-12-09	2.460	2.460	2.460	2.460	2.119	27,400
2022-12-08	2.500	2.500	2.460	2.460	2.119	20,400
2022-12-07	2.500	2.500	2.460	2.460	2.119	72,603
2022-12-06	2.500	2.520	2.480	2.480	2.137	61,000
2022-12-02	2.520	2.520	2.500	2.500	2.154	24,100
2022-12-01	2.500	2.520	2.500	2.520	2.171	52,800
2022-11-30	2.460	2.500	2.460	2.500	2.154	200,800
2022-11-29	2.460	2.500	2.460	2.500	2.154	23,500
2022-11-28	2.480	2.480	2.460	2.460	2.119	43,800
2022-11-25	2.460	2.460	2.460	2.460	2.119	20,100
2022-11-24	2.480	2.480	2.460	2.460	2.119	86,100
2022-11-23	2.480	2.500	2.460	2.500	2.154	26,611
2022-11-22	2.480	2.480	2.460	2.460	2.119	26,300
2022-11-21	2.480	2.480	2.420	2.480	2.137	301,200
2022-11-18	2.520	2.520	2.480	2.480	2.137	106,500
2022-11-17	2.500	2.520	2.480	2.480	2.137	151,206
2022-11-16	2.520	2.520	2.480	2.500	2.154	110,603
2022-11-15	2.520	2.540	2.500	2.520	2.171	52,000
2022-11-14	2.520	2.520	2.500	2.520	2.171	21,400
2022-11-11	2.500	2.520	2.500	2.520	2.171	53,700
2022-11-10	2.540	2.540	2.520	2.520	2.171	66,704
2022-11-09	2.560	2.560	2.520	2.540	2.188	52,666
2022-11-08	2.560	2.580	2.560	2.560	2.205	19,300
2022-11-07	2.520	2.600	2.520	2.580	2.223	112,100
2022-11-04	2.580	2.580	2.540	2.560	2.205	1,301
2022-11-03	2.540	2.560	2.540	2.560	2.205	23,610
2022-11-02	2.540	2.580	2.540	2.540	2.188	70,601
2022-11-01	2.540	2.540	2.520	2.540	2.188	3,300
2022-10-31	2.520	2.560	2.500	2.540	2.188	5,600
2022-10-28	2.520	2.540	2.520	2.540	2.188	1,116
2022-10-27	2.540	2.540	2.500	2.520	2.171	32,500
2022-10-26	2.520	2.540	2.520	2.540	2.188	26,800
2022-10-25	2.500	2.560	2.500	2.560	2.205	11,900
2022-10-21	2.560	2.560	2.540	2.540	2.188	51,500
2022-10-19	2.540	2.560	2.540	2.560	2.205	40,600
2022-10-18	2.580	2.580	2.540	2.540	2.188	11,700
2022-10-17	2.540	2.580	2.540	2.540	2.188	73,000

← NewerPage 16 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.