Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.370	1.370	1.360	1.360	1.360	62,700
2026-07-17	1.380	1.380	1.360	1.370	1.370	51,708
2026-07-16	1.350	1.380	1.350	1.370	1.370	185,801
2026-07-15	1.340	1.370	1.340	1.350	1.350	135,048
2026-07-14	1.320	1.340	1.310	1.330	1.330	84,550
2026-07-13	1.330	1.340	1.310	1.320	1.320	27,218
2026-07-10	1.280	1.350	1.280	1.310	1.310	404,250
2026-07-09	1.300	1.300	1.260	1.280	1.280	235,051
2026-07-08	1.310	1.340	1.300	1.310	1.310	136,780
2026-07-07	1.300	1.300	1.300	1.300	1.300	3,506
2026-07-06	1.300	1.300	1.290	1.290	1.290	22,610
2026-07-03	1.280	1.290	1.280	1.290	1.290	17,032
2026-07-02	1.280	1.290	1.280	1.290	1.290	26,900
2026-07-01	1.280	1.290	1.260	1.280	1.280	27,359
2026-06-30	1.270	1.270	1.270	1.270	1.270	10,310
2026-06-29	1.260	1.270	1.260	1.270	1.270	32,503
2026-06-26	1.280	1.280	1.260	1.260	1.260	10,400
2026-06-25	1.270	1.270	1.260	1.260	1.260	2,303
2026-06-24	1.260	1.260	1.260	1.260	1.260	2,000
2026-06-23	1.260	1.270	1.260	1.270	1.270	20,300
2026-06-22	1.290	1.290	1.260	1.270	1.270	90,720
2026-06-19	1.270	1.270	1.260	1.270	1.270	7,900
2026-06-18	1.280	1.290	1.270	1.290	1.290	221,200
2026-06-17	1.290	1.290	1.270	1.280	1.280	10,800
2026-06-16	1.290	1.290	1.250	1.270	1.270	156,600
2026-06-15	1.260	1.300	1.260	1.290	1.290	79,402
2026-06-12	1.280	1.280	1.280	1.280	1.280	400
2026-06-11	1.250	1.290	1.250	1.290	1.290	138,500
2026-06-10	1.290	1.290	1.250	1.260	1.260	178,500
2026-06-09	1.270	1.280	1.270	1.280	1.280	200
2026-06-08	1.280	1.290	1.260	1.290	1.290	23,100
2026-06-05	1.290	1.290	1.260	1.280	1.280	57,300
2026-06-04	1.290	1.290	1.260	1.290	1.290	347,300
2026-06-02	1.260	1.280	1.260	1.280	1.280	35,300
2026-05-29	1.280	1.310	1.250	1.250	1.250	601,279
2026-05-28	1.270	1.270	1.250	1.250	1.250	22,500
2026-05-27	1.260	1.290	1.240	1.250	1.250	137,800
2026-05-26	1.250	1.300	1.240	1.240	1.240	581,500
2026-05-25	1.250	1.250	1.240	1.250	1.250	47,100
2026-05-22	1.250	1.250	1.240	1.250	1.250	117,800
2026-05-21	1.240	1.240	1.240	1.240	1.240	60,184
2026-05-20	1.250	1.250	1.230	1.230	1.230	57,600
2026-05-19	1.250	1.250	1.240	1.240	1.240	4,800
2026-05-18	1.230	1.240	1.230	1.240	1.240	101,900
2026-05-15	1.230	1.250	1.230	1.250	1.250	1,802
2026-05-14	1.250	1.250	1.240	1.250	1.250	2,700
2026-05-13	1.230	1.230	1.220	1.220	1.220	18,033
2026-05-12	1.250	1.250	1.230	1.240	1.240	3,500
2026-05-11	1.260	1.260	1.210	1.250	1.250	18,500
2026-05-08	1.250	1.250	1.240	1.250	1.250	34,600
2026-05-07	1.260	1.260	1.250	1.250	1.250	18,920
2026-05-06	1.250	1.260	1.230	1.260	1.260	59,000
2026-05-05	1.320	1.340	1.300	1.310	1.248	57,400
2026-04-30	1.300	1.320	1.290	1.320	1.258	4,501
2026-04-29	1.300	1.310	1.290	1.310	1.248	73,000
2026-04-28	1.310	1.310	1.300	1.300	1.239	70,340
2026-04-27	1.300	1.320	1.300	1.300	1.239	120,900
2026-04-24	1.290	1.300	1.280	1.300	1.239	8,524
2026-04-23	1.320	1.320	1.290	1.300	1.239	35,701
2026-04-22	1.310	1.320	1.290	1.320	1.258	5,601

← NewerPage 2 of 20 · 1,200 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.