Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	1.190	1.260	1.170	1.220	1.162	299,000
2025-07-14	1.180	1.190	1.150	1.190	1.134	41,300
2025-07-11	1.170	1.190	1.170	1.190	1.134	23,201
2025-07-09	1.140	1.190	1.130	1.190	1.134	54,310
2025-07-08	1.150	1.160	1.130	1.160	1.105	38,310
2025-07-07	1.150	1.160	1.130	1.160	1.105	28,000
2025-07-04	1.180	1.190	1.130	1.180	1.124	65,600
2025-07-03	1.110	1.190	1.110	1.180	1.124	79,467
2025-07-02	1.140	1.170	1.060	1.110	1.058	168,001
2025-07-01	1.140	1.150	1.110	1.140	1.086	43,519
2025-06-30	1.150	1.150	1.120	1.140	1.086	82,000
2025-06-27	1.170	1.170	1.140	1.140	1.086	3,500
2025-06-26	1.150	1.170	1.140	1.170	1.115	23,310
2025-06-25	1.120	1.170	1.110	1.160	1.105	152,666
2025-06-24	1.150	1.170	1.140	1.170	1.115	9,200
2025-06-23	1.130	1.150	1.100	1.150	1.096	91,000
2025-06-20	1.160	1.170	1.160	1.170	1.115	120,200
2025-06-19	1.170	1.170	1.130	1.170	1.115	31,800
2025-06-18	1.190	1.190	1.140	1.170	1.115	114,466
2025-06-17	1.200	1.200	1.180	1.200	1.143	63,400
2025-06-16	1.200	1.200	1.180	1.200	1.143	122,300
2025-06-13	1.200	1.220	1.190	1.190	1.134	131,600
2025-06-12	1.200	1.210	1.190	1.210	1.153	11,300
2025-06-11	1.190	1.200	1.180	1.200	1.143	63,000
2025-06-10	1.230	1.250	1.190	1.210	1.153	132,700
2025-06-09	1.200	1.230	1.200	1.230	1.172	32,224
2025-06-06	1.180	1.210	1.180	1.210	1.153	2,300
2025-06-05	1.160	1.210	1.130	1.210	1.153	51,900
2025-06-04	1.200	1.200	1.160	1.190	1.134	13,363
2025-05-30	1.250	1.250	1.110	1.200	1.143	376,600
2025-05-29	1.210	1.260	1.190	1.250	1.191	34,900
2025-05-28	1.230	1.260	1.190	1.230	1.172	37,900
2025-05-27	1.250	1.260	1.220	1.250	1.191	8,012
2025-05-26	1.220	1.260	1.180	1.260	1.200	62,400
2025-05-23	1.250	1.270	1.180	1.240	1.181	79,600
2025-05-22	1.300	1.300	1.190	1.250	1.191	225,900
2025-05-21	1.320	1.340	1.250	1.320	1.258	84,051
2025-05-20	1.300	1.330	1.250	1.330	1.267	55,200
2025-05-19	1.300	1.360	1.230	1.320	1.258	78,700
2025-05-16	1.310	1.340	1.290	1.340	1.277	42,100
2025-05-15	1.390	1.390	1.260	1.310	1.248	184,756
2025-05-14	1.350	1.580	1.320	1.320	1.258	4,294,677
2025-05-13	1.400	1.400	1.350	1.370	1.305	80,230
2025-05-09	1.350	1.430	1.340	1.360	1.296	271,800
2025-05-08	1.130	1.480	1.130	1.430	1.362	2,681,106
2025-05-07	1.120	1.140	1.110	1.140	1.086	53,315
2025-05-06	1.130	1.180	1.120	1.120	1.067	42,230
2025-05-02	1.060	1.190	1.060	1.140	1.086	300,223
2025-04-30	1.070	1.100	1.050	1.090	1.038	88,600
2025-04-29	1.060	1.070	1.060	1.070	1.019	31,300
2025-04-28	1.060	1.070	1.050	1.070	1.019	34,700
2025-04-25	1.050	1.060	1.040	1.060	1.010	108,000
2025-04-24	1.050	1.070	1.040	1.070	1.019	40,100
2025-04-23	1.030	1.070	1.030	1.050	1.000	147,490
2025-04-22	1.020	1.030	1.020	1.030	0.981	27,700
2025-04-21	1.010	1.030	1.010	1.020	0.972	9,002
2025-04-18	1.010	1.020	1.010	1.020	0.972	7,212
2025-04-17	0.980	1.020	0.980	1.020	0.972	24,303
2025-04-16	0.980	1.010	0.980	0.990	0.943	20,900
2025-04-11	1.020	1.020	1.020	1.020	0.972	2,600

← NewerPage 6 of 21 · 1,201 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.