Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	2.740	2.800	2.740	2.780	2.297	48,700
2022-04-11	2.780	2.800	2.760	2.760	2.280	58,300
2022-04-08	2.760	2.780	2.760	2.760	2.280	6,800
2022-04-07	2.780	2.780	2.740	2.740	2.264	58,600
2022-04-05	2.780	2.800	2.760	2.800	2.313	65,100
2022-04-04	2.800	2.800	2.780	2.780	2.297	54,700
2022-04-01	2.800	2.820	2.780	2.820	2.330	65,100
2022-03-31	2.800	2.820	2.780	2.780	2.297	155,800
2022-03-30	2.840	2.840	2.800	2.820	2.330	35,300
2022-03-29	2.840	2.840	2.800	2.820	2.330	80,200
2022-03-28	2.800	2.820	2.800	2.820	2.330	97,700
2022-03-25	2.820	2.840	2.800	2.800	2.313	469,300
2022-03-24	2.800	2.820	2.760	2.820	2.330	69,201
2022-03-23	2.820	2.820	2.780	2.800	2.313	109,329
2022-03-22	2.680	2.800	2.640	2.800	2.313	1,217,400
2022-03-21	2.660	2.680	2.660	2.680	2.214	125,200
2022-03-18	2.680	2.680	2.600	2.660	2.198	108,700
2022-03-17	2.660	2.680	2.640	2.680	2.214	63,600
2022-03-16	2.620	2.640	2.620	2.640	2.181	69,600
2022-03-15	2.640	2.660	2.620	2.640	2.181	85,700
2022-03-14	2.640	2.660	2.620	2.660	2.198	105,200
2022-03-11	2.660	2.660	2.640	2.640	2.181	161,100
2022-03-10	2.660	2.680	2.640	2.640	2.181	213,600
2022-03-09	2.600	2.680	2.600	2.620	2.164	110,200
2022-03-08	2.640	2.660	2.540	2.620	2.164	504,800
2022-03-07	2.700	2.720	2.640	2.640	2.181	619,900
2022-03-04	2.700	2.780	2.700	2.720	2.247	198,900
2022-03-03	2.760	2.780	2.760	2.760	2.280	105,800
2022-03-02	2.800	2.800	2.760	2.780	2.297	239,600
2022-03-01	2.760	2.820	2.760	2.800	2.313	107,700
2022-02-28	2.760	2.820	2.720	2.760	2.280	286,400
2022-02-25	2.680	2.780	2.660	2.760	2.280	798,700
2022-02-24	2.780	2.780	2.700	2.700	2.231	360,600
2022-02-23	2.800	2.820	2.800	2.800	2.313	206,900
2022-02-22	2.760	2.800	2.760	2.780	2.297	105,900
2022-02-21	2.800	2.820	2.780	2.800	2.313	204,600
2022-02-18	2.820	2.820	2.780	2.800	2.313	170,300
2022-02-17	2.740	2.800	2.720	2.800	2.313	233,000
2022-02-15	2.760	2.760	2.740	2.740	2.264	169,800
2022-02-14	2.820	2.820	2.720	2.760	2.280	159,100
2022-02-11	2.780	2.840	2.780	2.820	2.330	15,700
2022-02-10	2.840	2.840	2.780	2.800	2.313	139,700
2022-02-09	2.820	2.860	2.820	2.840	2.346	90,200
2022-02-08	2.840	2.860	2.820	2.820	2.330	110,200
2022-02-07	2.860	2.860	2.820	2.840	2.346	119,700
2022-02-04	2.800	2.860	2.800	2.860	2.363	665,400
2022-02-03	2.800	2.820	2.800	2.800	2.313	124,700
2022-02-02	2.800	2.820	2.780	2.820	2.330	33,800
2022-02-01	2.800	2.800	2.760	2.780	2.297	30,400
2022-01-31	2.740	2.780	2.740	2.780	2.297	39,700
2022-01-28	2.740	2.780	2.740	2.760	2.280	86,200
2022-01-27	2.720	2.780	2.720	2.740	2.264	61,800
2022-01-26	2.760	2.780	2.720	2.760	2.280	40,000
2022-01-25	2.740	2.760	2.720	2.720	2.247	306,100
2022-01-24	2.820	2.820	2.740	2.740	2.264	119,500
2022-01-21	2.820	2.820	2.780	2.820	2.330	190,000
2022-01-20	2.840	2.900	2.820	2.840	2.346	257,300
2022-01-19	2.840	2.860	2.840	2.840	2.346	342,300
2022-01-18	2.920	2.940	2.820	2.840	2.346	982,700
2022-01-17	2.920	2.980	2.920	2.920	2.412	439,700

← NewerPage 19 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.