Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	1.310	1.320	1.310	1.320	1.258	91,100
2026-01-12	1.300	1.320	1.290	1.320	1.258	33,600
2026-01-09	1.310	1.320	1.300	1.310	1.248	5,601
2026-01-08	1.290	1.320	1.290	1.300	1.239	88,610
2026-01-07	1.270	1.290	1.270	1.290	1.229	48,051
2026-01-06	1.280	1.280	1.270	1.270	1.210	26,200
2026-01-05	1.270	1.280	1.260	1.280	1.219	45,601
2025-12-30	1.260	1.270	1.260	1.270	1.210	127,600
2025-12-29	1.250	1.260	1.250	1.260	1.200	35,000
2025-12-26	1.260	1.270	1.250	1.260	1.200	113,700
2025-12-25	1.260	1.260	1.260	1.260	1.200	174,900
2025-12-24	1.260	1.260	1.260	1.260	1.200	114,000
2025-12-23	1.270	1.270	1.260	1.260	1.200	40,200
2025-12-22	1.260	1.260	1.260	1.260	1.200	130,000
2025-12-19	1.250	1.270	1.250	1.270	1.210	150,400
2025-12-18	1.260	1.260	1.240	1.260	1.200	263,600
2025-12-17	1.260	1.270	1.250	1.270	1.210	231,300
2025-12-16	1.260	1.260	1.240	1.260	1.200	179,100
2025-12-15	1.260	1.260	1.230	1.260	1.200	41,100
2025-12-12	1.270	1.270	1.260	1.270	1.210	258,410
2025-12-11	1.260	1.270	1.250	1.260	1.200	525,001
2025-12-09	1.240	1.260	1.240	1.260	1.200	121,600
2025-12-08	1.240	1.250	1.240	1.250	1.191	245,963
2025-12-04	1.260	1.260	1.250	1.260	1.200	152,300
2025-12-03	1.270	1.270	1.240	1.260	1.200	102,600
2025-12-02	1.250	1.260	1.250	1.260	1.200	139,000
2025-12-01	1.230	1.260	1.230	1.260	1.200	40,500
2025-11-28	1.250	1.250	1.240	1.250	1.191	153,800
2025-11-27	1.250	1.270	1.250	1.260	1.200	240,400
2025-11-26	1.250	1.250	1.240	1.250	1.191	178,900
2025-11-25	1.250	1.250	1.240	1.250	1.191	101,500
2025-11-24	1.250	1.250	1.190	1.250	1.191	184,800
2025-11-21	1.230	1.240	1.230	1.240	1.181	137,800
2025-11-20	1.210	1.230	1.210	1.230	1.172	45,450
2025-11-19	1.200	1.210	1.180	1.210	1.153	63,301
2025-11-18	1.200	1.200	1.190	1.200	1.143	38,601
2025-11-17	1.190	1.200	1.190	1.200	1.143	60,700
2025-11-14	1.280	1.280	1.190	1.230	1.172	232,400
2025-11-13	1.290	1.300	1.290	1.300	1.239	900
2025-11-12	1.270	1.290	1.270	1.290	1.229	27,830
2025-11-11	1.300	1.300	1.290	1.300	1.239	14,000
2025-11-10	1.280	1.300	1.280	1.300	1.239	53,400
2025-11-07	1.250	1.280	1.250	1.280	1.219	13,200
2025-11-06	1.230	1.290	1.230	1.280	1.219	211,150
2025-11-05	1.220	1.230	1.220	1.230	1.172	800
2025-11-04	1.240	1.250	1.170	1.240	1.181	90,000
2025-11-03	1.230	1.240	1.210	1.240	1.181	37,000
2025-10-31	1.250	1.250	1.240	1.250	1.191	11,400
2025-10-30	1.240	1.260	1.210	1.250	1.191	68,400
2025-10-29	1.260	1.260	1.260	1.260	1.200	200
2025-10-28	1.250	1.260	1.240	1.260	1.200	31,200
2025-10-27	1.260	1.270	1.250	1.270	1.210	18,266
2025-10-24	1.270	1.270	1.270	1.270	1.210	1,900
2025-10-22	1.270	1.270	1.250	1.270	1.210	42,500
2025-10-21	1.260	1.280	1.260	1.280	1.219	8,601
2025-10-20	1.260	1.290	1.260	1.270	1.210	12,203
2025-10-17	1.280	1.280	1.280	1.280	1.219	18,500
2025-10-16	1.300	1.300	1.280	1.290	1.229	26,600
2025-10-15	1.300	1.300	1.300	1.300	1.239	3,200
2025-10-14	1.310	1.310	1.280	1.300	1.239	186,100

← NewerPage 4 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.