Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.520	2.560	2.480	2.560	2.205	42,700
2022-10-11	2.520	2.540	2.520	2.540	2.188	4,100
2022-10-10	2.540	2.540	2.500	2.500	2.154	12,000
2022-10-07	2.560	2.560	2.540	2.560	2.205	10,800
2022-10-06	2.540	2.620	2.500	2.560	2.205	125,900
2022-10-05	2.500	2.540	2.480	2.540	2.188	74,900
2022-10-04	2.520	2.540	2.480	2.480	2.137	243,264
2022-10-03	2.620	2.620	2.480	2.500	2.154	558,301
2022-09-30	2.700	2.700	2.620	2.620	2.257	281,301
2022-09-29	2.660	2.680	2.640	2.660	2.292	37,400
2022-09-28	2.640	2.660	2.640	2.660	2.292	46,800
2022-09-27	2.660	2.680	2.640	2.640	2.274	240,800
2022-09-26	2.680	2.700	2.660	2.700	2.326	82,100
2022-09-23	2.720	2.720	2.680	2.680	2.309	16,100
2022-09-22	2.740	2.760	2.700	2.700	2.326	69,700
2022-09-21	2.700	2.740	2.700	2.700	2.326	99,264
2022-09-20	2.760	2.800	2.700	2.700	2.326	340,600
2022-09-19	2.720	2.820	2.700	2.700	2.326	591,866
2022-09-16	2.700	2.720	2.680	2.680	2.309	67,400
2022-09-15	2.700	2.740	2.680	2.700	2.326	95,000
2022-09-14	2.740	2.740	2.700	2.700	2.326	69,100
2022-09-13	2.720	2.740	2.720	2.740	2.360	75,400
2022-09-12	2.700	2.740	2.700	2.700	2.326	96,300
2022-09-09	2.700	2.800	2.680	2.700	2.326	678,000
2022-09-08	2.720	2.720	2.700	2.720	2.343	16,000
2022-09-07	2.740	2.740	2.700	2.720	2.343	79,000
2022-09-06	2.660	2.780	2.660	2.720	2.343	523,100
2022-09-05	2.680	2.700	2.660	2.660	2.292	31,700
2022-09-02	2.680	2.700	2.660	2.700	2.326	37,600
2022-09-01	2.720	2.720	2.680	2.700	2.326	207,428
2022-08-31	2.680	2.780	2.660	2.680	2.309	598,400
2022-08-30	2.660	2.680	2.660	2.680	2.309	61,300
2022-08-29	2.700	2.700	2.660	2.680	2.309	242,900
2022-08-26	2.700	2.700	2.680	2.700	2.326	243,609
2022-08-25	2.700	2.700	2.660	2.680	2.309	195,600
2022-08-24	2.700	2.700	2.660	2.660	2.292	6,800
2022-08-23	2.640	2.680	2.640	2.680	2.309	188,233
2022-08-22	2.680	2.680	2.660	2.680	2.309	73,890
2022-08-19	2.680	2.700	2.640	2.660	2.292	166,400
2022-08-18	2.680	2.680	2.660	2.660	2.292	14,300
2022-08-17	2.680	2.700	2.660	2.700	2.326	125,408
2022-08-16	2.720	2.720	2.660	2.700	2.326	124,000
2022-08-15	2.660	2.720	2.640	2.680	2.309	172,300
2022-08-11	2.660	2.660	2.660	2.660	2.292	37,900
2022-08-10	2.680	2.680	2.660	2.660	2.292	102,000
2022-08-09	2.640	2.680	2.640	2.680	2.309	108,400
2022-08-08	2.660	2.660	2.640	2.660	2.292	27,300
2022-08-05	2.620	2.640	2.620	2.640	2.274	69,400
2022-08-04	2.620	2.660	2.620	2.640	2.274	112,803
2022-08-03	2.620	2.660	2.620	2.640	2.274	27,900
2022-08-02	2.640	2.660	2.600	2.620	2.257	210,601
2022-08-01	2.660	2.680	2.660	2.680	2.309	73,100
2022-07-27	2.640	2.680	2.620	2.680	2.309	144,100
2022-07-26	2.680	2.680	2.660	2.660	2.292	186,801
2022-07-25	2.660	2.740	2.660	2.680	2.309	212,466
2022-07-22	2.680	2.720	2.660	2.680	2.309	60,701
2022-07-21	2.680	2.680	2.640	2.660	2.292	191,400
2022-07-20	2.680	2.700	2.660	2.660	2.292	138,014
2022-07-19	2.640	2.800	2.640	2.660	2.292	1,126,500
2022-07-18	2.700	2.700	2.640	2.640	2.274	238,023

← NewerPage 17 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.