Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	3.000	3.100	2.920	2.920	2.412	4,240,900
2022-01-13	2.940	3.000	2.900	2.980	2.462	2,713,000
2022-01-12	2.960	3.040	2.860	2.860	2.363	4,324,600
2022-01-11	2.860	2.980	2.860	2.900	2.396	3,176,400
2022-01-10	2.820	2.900	2.800	2.840	2.346	1,061,500
2022-01-07	2.800	2.880	2.780	2.800	2.313	2,659,200
2022-01-06	2.880	2.880	2.780	2.800	2.313	760,500
2022-01-05	2.640	2.860	2.640	2.840	2.346	2,750,200
2022-01-04	2.640	2.700	2.620	2.660	2.198	396,500
2021-12-30	2.640	2.680	2.640	2.640	2.181	172,800
2021-12-29	2.640	2.660	2.640	2.640	2.181	111,500
2021-12-28	2.620	2.640	2.600	2.640	2.181	188,800
2021-12-27	2.600	2.620	2.580	2.620	2.164	399,000
2021-12-24	2.640	2.660	2.620	2.640	2.181	96,800
2021-12-23	2.600	2.660	2.600	2.660	2.198	132,400
2021-12-22	2.680	2.680	2.580	2.600	2.148	367,200
2021-12-21	2.620	2.680	2.600	2.640	2.181	449,900
2021-12-20	2.680	2.700	2.620	2.620	2.164	776,500
2021-12-17	2.720	2.780	2.680	2.680	2.214	625,600
2021-12-16	2.740	2.920	2.700	2.700	2.231	8,536,600
2021-12-15	2.640	2.800	2.600	2.720	2.247	4,573,600
2021-12-14	2.660	2.660	2.600	2.600	2.148	1,210,200
2021-12-13	2.520	2.800	2.520	2.640	2.181	8,662,500
2021-12-09	2.540	2.540	2.520	2.520	2.082	27,300
2021-12-08	2.540	2.540	2.520	2.540	2.098	33,600
2021-12-07	2.500	2.540	2.500	2.540	2.098	253,600
2021-12-03	2.480	2.500	2.460	2.500	2.065	172,400
2021-12-02	2.500	2.500	2.460	2.500	2.065	238,400
2021-12-01	2.460	2.500	2.440	2.500	2.065	118,100
2021-11-30	2.480	2.520	2.460	2.460	2.032	197,500
2021-11-29	2.500	2.540	2.480	2.520	2.082	332,600
2021-11-26	2.520	2.540	2.480	2.500	2.065	280,300
2021-11-25	2.520	2.520	2.520	2.520	2.082	177,800
2021-11-24	2.520	2.540	2.520	2.520	2.082	52,900
2021-11-23	2.540	2.540	2.500	2.520	2.082	151,100
2021-11-22	2.560	2.560	2.520	2.560	2.115	82,700
2021-11-19	2.520	2.540	2.520	2.540	2.098	107,000
2021-11-18	2.520	2.520	2.500	2.520	2.082	394,400
2021-11-17	2.520	2.540	2.500	2.520	2.082	273,700
2021-11-16	2.540	2.560	2.520	2.520	2.082	38,800
2021-11-15	2.540	2.560	2.520	2.520	2.082	327,900
2021-11-12	2.520	2.560	2.520	2.540	2.098	35,400
2021-11-11	2.580	2.580	2.540	2.540	2.098	25,700
2021-11-10	2.580	2.580	2.540	2.540	2.098	67,000
2021-11-09	2.540	2.580	2.540	2.580	2.131	27,600
2021-11-08	2.520	2.540	2.520	2.540	2.098	5,300
2021-11-05	2.520	2.520	2.500	2.520	2.082	363,900
2021-11-04	2.520	2.520	2.500	2.500	2.065	67,000
2021-11-03	2.520	2.540	2.500	2.500	2.065	153,900
2021-11-02	2.540	2.560	2.540	2.540	2.098	75,600
2021-11-01	2.580	2.580	2.540	2.540	2.098	62,900
2021-10-29	2.540	2.580	2.540	2.560	2.115	77,400
2021-10-28	2.560	2.560	2.540	2.560	2.115	93,100
2021-10-27	2.560	2.580	2.540	2.560	2.115	134,100
2021-10-26	2.560	2.580	2.560	2.560	2.115	7,900
2021-10-25	2.540	2.580	2.540	2.560	2.115	30,300
2021-10-21	2.580	2.580	2.540	2.560	2.115	299,600
2021-10-20	2.580	2.600	2.540	2.560	2.115	136,900
2021-10-19	2.580	2.600	2.580	2.600	2.148	50,400
2021-10-18	2.600	2.600	2.580	2.600	2.148	117,900

← NewerPage 20 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.