Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.300	1.310	1.290	1.310	1.248	208,351
2025-10-09	1.310	1.310	1.300	1.300	1.239	373,200
2025-10-08	1.320	1.330	1.310	1.310	1.248	172,600
2025-10-07	1.300	1.320	1.300	1.310	1.248	305,200
2025-10-06	1.320	1.320	1.300	1.310	1.248	126,300
2025-10-03	1.330	1.350	1.320	1.320	1.258	157,160
2025-10-02	1.350	1.350	1.330	1.340	1.277	11,800
2025-10-01	1.340	1.340	1.320	1.340	1.277	19,502
2025-09-30	1.340	1.350	1.340	1.350	1.286	125,350
2025-09-29	1.340	1.340	1.330	1.340	1.277	21,250
2025-09-26	1.330	1.340	1.320	1.340	1.277	42,203
2025-09-25	1.310	1.340	1.310	1.340	1.277	72,001
2025-09-24	1.310	1.340	1.310	1.310	1.248	238,100
2025-09-23	1.340	1.350	1.300	1.310	1.248	723,402
2025-09-22	1.330	1.340	1.330	1.330	1.267	271,500
2025-09-19	1.320	1.340	1.320	1.330	1.267	43,000
2025-09-18	1.360	1.370	1.300	1.330	1.267	470,623
2025-09-17	1.330	1.360	1.330	1.360	1.296	526,310
2025-09-16	1.310	1.340	1.310	1.340	1.277	136,460
2025-09-15	1.290	1.340	1.290	1.310	1.248	1,284,752
2025-09-12	1.300	1.310	1.280	1.300	1.239	265,200
2025-09-11	1.300	1.320	1.280	1.300	1.239	1,342,533
2025-09-10	1.270	1.300	1.270	1.280	1.219	1,156,522
2025-09-09	1.270	1.270	1.260	1.270	1.210	134,800
2025-09-08	1.270	1.280	1.260	1.270	1.210	256,800
2025-09-05	1.260	1.280	1.250	1.260	1.200	419,200
2025-09-04	1.230	1.390	1.230	1.250	1.191	8,225,728
2025-09-03	1.220	1.240	1.220	1.220	1.162	146,800
2025-09-02	1.210	1.240	1.210	1.220	1.162	36,400
2025-09-01	1.230	1.240	1.210	1.210	1.153	146,300
2025-08-29	1.240	1.250	1.230	1.230	1.172	50,600
2025-08-28	1.250	1.270	1.240	1.240	1.181	118,900
2025-08-27	1.250	1.270	1.250	1.250	1.191	220,700
2025-08-26	1.300	1.370	1.250	1.250	1.191	4,544,100
2025-08-25	1.300	1.300	1.270	1.300	1.239	151,300
2025-08-22	1.310	1.310	1.290	1.300	1.239	138,700
2025-08-21	1.320	1.320	1.300	1.310	1.248	26,500
2025-08-20	1.320	1.330	1.300	1.320	1.258	184,200
2025-08-19	1.300	1.320	1.300	1.310	1.248	292,300
2025-08-18	1.330	1.330	1.290	1.300	1.239	109,410
2025-08-15	1.300	1.380	1.270	1.310	1.248	1,087,308
2025-08-14	1.280	1.280	1.260	1.280	1.219	39,000
2025-08-13	1.280	1.290	1.250	1.290	1.229	94,300
2025-08-08	1.260	1.280	1.260	1.280	1.219	14,700
2025-08-07	1.270	1.270	1.250	1.270	1.210	13,600
2025-08-06	1.260	1.270	1.220	1.270	1.210	109,229
2025-08-05	1.250	1.270	1.230	1.260	1.200	118,167
2025-08-04	1.250	1.250	1.240	1.250	1.191	26,000
2025-08-01	1.270	1.270	1.240	1.250	1.191	60,709
2025-07-31	1.280	1.290	1.240	1.280	1.219	43,122
2025-07-30	1.260	1.270	1.250	1.270	1.210	91,200
2025-07-29	1.240	1.310	1.240	1.250	1.191	674,300
2025-07-25	1.230	1.240	1.220	1.240	1.181	44,300
2025-07-24	1.250	1.250	1.230	1.230	1.172	61,000
2025-07-23	1.220	1.240	1.220	1.240	1.181	78,100
2025-07-22	1.230	1.240	1.200	1.230	1.172	126,800
2025-07-21	1.220	1.230	1.220	1.230	1.172	30,900
2025-07-18	1.210	1.220	1.210	1.220	1.162	53,700
2025-07-17	1.220	1.250	1.210	1.220	1.162	236,900
2025-07-16	1.220	1.230	1.190	1.210	1.153	150,000

← NewerPage 5 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.