Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.300	1.300	1.300	1.300	1.239	10,101
2026-04-20	1.290	1.290	1.290	1.290	1.229	201
2026-04-17	1.290	1.300	1.290	1.290	1.229	4,903
2026-04-16	1.300	1.310	1.290	1.300	1.239	685,200
2026-04-10	1.310	1.310	1.310	1.310	1.248	10,100
2026-04-09	1.300	1.300	1.300	1.300	1.239	11,000
2026-04-08	1.310	1.310	1.300	1.300	1.239	2,750
2026-04-07	1.260	1.300	1.260	1.300	1.239	26,400
2026-04-02	1.290	1.300	1.290	1.300	1.239	6,360
2026-04-01	1.300	1.300	1.300	1.300	1.239	15,001
2026-03-31	1.270	1.300	1.250	1.300	1.239	41,100
2026-03-30	1.280	1.280	1.270	1.270	1.210	7,002
2026-03-26	1.290	1.290	1.280	1.280	1.219	30,201
2026-03-25	1.280	1.280	1.280	1.280	1.219	73,300
2026-03-24	1.280	1.300	1.270	1.300	1.239	12,100
2026-03-23	1.280	1.280	1.280	1.280	1.219	60,010
2026-03-20	1.320	1.320	1.300	1.310	1.248	79,310
2026-03-18	1.300	1.310	1.300	1.300	1.239	19,701
2026-03-17	1.300	1.300	1.300	1.300	1.239	4,200
2026-03-16	1.310	1.320	1.300	1.310	1.248	6,238
2026-03-13	1.310	1.310	1.280	1.310	1.248	5,200
2026-03-12	1.270	1.300	1.270	1.300	1.239	90,800
2026-03-11	1.290	1.290	1.280	1.280	1.219	45,400
2026-03-10	1.320	1.320	1.280	1.280	1.219	40,100
2026-03-09	1.300	1.300	1.270	1.280	1.219	52,500
2026-03-06	1.310	1.310	1.310	1.310	1.248	1,510
2026-03-05	1.320	1.330	1.310	1.310	1.248	12,100
2026-03-04	1.330	1.330	1.300	1.330	1.267	56,500
2026-03-02	1.320	1.340	1.320	1.340	1.277	74,900
2026-02-27	1.390	1.390	1.300	1.340	1.277	313,939
2026-02-26	1.370	1.400	1.350	1.400	1.334	60,500
2026-02-25	1.360	1.400	1.350	1.380	1.315	25,900
2026-02-24	1.390	1.410	1.370	1.370	1.305	39,600
2026-02-23	1.430	1.430	1.380	1.390	1.324	89,871
2026-02-20	1.460	1.460	1.420	1.450	1.381	20,320
2026-02-19	1.410	1.440	1.410	1.430	1.362	21,700
2026-02-18	1.400	1.440	1.400	1.430	1.362	61,502
2026-02-17	1.360	1.420	1.340	1.420	1.353	124,918
2026-02-16	1.350	1.360	1.350	1.360	1.296	2,600
2026-02-13	1.370	1.370	1.340	1.360	1.296	11,600
2026-02-12	1.350	1.360	1.340	1.360	1.296	203,701
2026-02-11	1.340	1.350	1.340	1.350	1.286	2,400
2026-02-10	1.330	1.350	1.320	1.350	1.286	195,300
2026-02-06	1.320	1.350	1.320	1.350	1.286	16,600
2026-02-04	1.350	1.350	1.350	1.350	1.286	100
2026-02-03	1.330	1.330	1.320	1.330	1.267	15,830
2026-02-02	1.350	1.360	1.330	1.330	1.267	49,189
2026-01-30	1.350	1.360	1.350	1.360	1.296	10,000
2026-01-29	1.350	1.360	1.350	1.360	1.296	501
2026-01-28	1.350	1.360	1.340	1.350	1.286	18,239
2026-01-27	1.330	1.350	1.330	1.350	1.286	16,200
2026-01-23	1.350	1.350	1.340	1.350	1.286	8,960
2026-01-22	1.350	1.350	1.340	1.350	1.286	21,000
2026-01-21	1.340	1.350	1.330	1.340	1.277	5,900
2026-01-20	1.330	1.350	1.330	1.350	1.286	2,600
2026-01-19	1.350	1.350	1.330	1.340	1.277	108,400
2026-01-16	1.330	1.340	1.330	1.340	1.277	72,600
2026-01-15	1.330	1.330	1.320	1.330	1.267	118,000
2026-01-14	1.310	1.330	1.310	1.330	1.267	11,630
2026-01-13	1.310	1.320	1.310	1.320	1.258	91,100

← NewerPage 3 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.