Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.680	2.820	2.620	2.680	2.309	792,510
2022-07-14	2.700	2.700	2.640	2.660	2.292	438,400
2022-07-12	2.800	2.880	2.720	2.720	2.343	4,893,701
2022-07-11	2.580	2.900	2.560	2.800	2.412	2,719,600
2022-07-08	2.580	2.580	2.560	2.560	2.205	107,414
2022-07-07	2.540	2.620	2.540	2.580	2.223	103,200
2022-07-06	2.540	2.580	2.540	2.560	2.205	189,000
2022-07-05	2.640	2.700	2.560	2.580	2.223	394,000
2022-07-04	2.640	2.700	2.640	2.640	2.274	436,300
2022-07-01	2.700	2.740	2.660	2.700	2.326	184,700
2022-06-30	2.720	2.820	2.660	2.660	2.292	1,389,100
2022-06-29	2.720	2.740	2.660	2.660	2.292	399,700
2022-06-28	2.700	2.880	2.700	2.700	2.326	2,711,900
2022-06-27	2.660	2.700	2.660	2.680	2.309	166,234
2022-06-24	2.660	2.700	2.640	2.640	2.274	133,600
2022-06-23	2.620	2.680	2.620	2.660	2.292	183,700
2022-06-22	2.660	2.720	2.620	2.640	2.274	101,900
2022-06-21	2.620	2.740	2.620	2.640	2.274	570,400
2022-06-20	2.600	2.680	2.580	2.620	2.257	214,500
2022-06-17	2.580	2.620	2.540	2.620	2.257	528,600
2022-06-16	2.720	2.740	2.620	2.620	2.257	590,300
2022-06-15	2.720	2.780	2.680	2.680	2.309	653,600
2022-06-14	2.740	2.780	2.680	2.700	2.326	1,318,401
2022-06-13	2.900	2.920	2.780	2.780	2.395	3,126,621
2022-06-10	2.980	3.060	2.960	2.960	2.550	2,700,710
2022-06-09	3.020	3.060	2.980	2.980	2.567	1,060,500
2022-06-08	2.980	3.160	2.960	3.020	2.602	4,601,202
2022-06-07	3.080	3.100	2.960	2.960	2.550	1,974,101
2022-06-06	3.040	3.240	2.980	3.120	2.688	12,185,300
2022-06-02	3.040	3.040	2.900	3.000	2.584	4,103,501
2022-06-01	3.220	3.260	3.040	3.060	2.636	10,820,720
2022-05-31	3.080	3.280	2.980	3.280	2.826	15,662,710
2022-05-30	2.940	3.200	2.900	3.080	2.653	11,457,950
2022-05-27	2.880	2.920	2.880	2.880	2.481	523,020
2022-05-26	2.940	2.960	2.880	2.880	2.481	705,830
2022-05-25	2.920	2.980	2.820	2.880	2.481	1,509,706
2022-05-24	3.100	3.320	2.900	2.920	2.516	31,466,869
2022-05-23	2.720	3.340	2.720	2.980	2.567	9,490,908
2022-05-20	2.700	2.760	2.700	2.720	2.343	103,600
2022-05-19	2.660	2.700	2.660	2.700	2.326	24,900
2022-05-18	2.680	2.700	2.680	2.680	2.309	44,400
2022-05-17	2.620	2.680	2.540	2.680	2.309	68,500
2022-05-13	2.560	2.600	2.560	2.600	2.240	7,700
2022-05-12	2.620	2.620	2.520	2.520	2.171	44,100
2022-05-11	2.580	2.600	2.560	2.580	2.223	52,500
2022-05-10	2.500	2.580	2.500	2.580	2.223	1,598,500
2022-05-09	2.660	2.660	2.600	2.600	2.240	47,600
2022-05-06	2.640	2.660	1.950	2.660	2.292	178,000
2022-05-05	2.700	2.780	2.680	2.680	2.309	74,000
2022-05-03	2.700	2.720	2.680	2.680	2.309	162,400
2022-04-29	2.800	2.920	2.760	2.800	2.313	1,208,300
2022-04-28	2.780	2.800	2.780	2.800	2.313	60,000
2022-04-27	2.760	2.800	2.760	2.780	2.297	28,300
2022-04-26	2.780	2.800	2.780	2.780	2.297	41,800
2022-04-25	2.800	2.820	2.780	2.780	2.297	55,700
2022-04-22	2.780	2.800	2.760	2.800	2.313	67,400
2022-04-21	2.780	2.860	2.740	2.780	2.297	501,100
2022-04-20	2.780	2.800	2.780	2.780	2.297	120,800
2022-04-19	2.800	2.800	2.760	2.800	2.313	22,700
2022-04-18	2.760	2.800	2.760	2.760	2.280	43,700

← NewerPage 18 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.