Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	1.000	1.020	1.000	1.020	0.972	18,100
2025-04-09	0.990	0.990	0.980	0.990	0.943	2,400
2025-04-08	1.020	1.020	0.970	0.970	0.924	39,700
2025-04-04	1.020	1.020	1.020	1.020	0.972	10,043
2025-04-03	1.020	1.050	1.020	1.030	0.981	61,100
2025-04-02	1.020	1.050	1.020	1.020	0.972	91,500
2025-04-01	1.020	1.040	1.020	1.030	0.981	33,900
2025-03-31	1.030	1.030	1.010	1.020	0.972	49,900
2025-03-28	1.020	1.040	1.020	1.030	0.981	35,700
2025-03-27	1.020	1.040	1.010	1.010	0.962	79,800
2025-03-26	1.020	1.040	1.010	1.020	0.972	58,200
2025-03-25	1.030	1.040	1.000	1.010	0.962	288,900
2025-03-24	1.020	1.050	1.020	1.020	0.972	57,900
2025-03-21	1.040	1.040	1.020	1.020	0.972	69,000
2025-03-20	1.040	1.040	1.030	1.040	0.991	48,880
2025-03-19	1.020	1.050	1.020	1.040	0.991	71,454
2025-03-18	1.010	1.030	1.010	1.020	0.972	54,400
2025-03-17	1.030	1.030	1.010	1.020	0.972	147,530
2025-03-14	1.030	1.050	1.030	1.040	0.991	47,200
2025-03-13	1.030	1.040	1.030	1.030	0.981	57,300
2025-03-12	1.050	1.060	1.020	1.030	0.981	73,512
2025-03-11	1.030	1.060	1.020	1.050	1.000	357,925
2025-03-10	1.030	1.080	1.010	1.080	1.029	294,910
2025-03-07	1.040	1.040	1.020	1.030	0.981	168,500
2025-03-06	1.030	1.040	1.020	1.040	0.991	18,700
2025-03-05	1.010	1.050	0.990	1.040	0.991	107,019
2025-03-04	1.070	1.070	1.000	1.010	0.962	220,409
2025-03-03	1.180	1.180	1.060	1.090	1.038	202,519
2025-02-28	1.370	1.370	1.150	1.160	1.105	790,102
2025-02-27	1.460	1.460	1.450	1.460	1.391	13,500
2025-02-26	1.430	1.430	1.420	1.430	1.362	600
2025-02-25	1.410	1.410	1.410	1.410	1.343	9,000
2025-02-24	1.420	1.440	1.410	1.440	1.372	29,000
2025-02-21	1.430	1.430	1.420	1.430	1.362	8,600
2025-02-20	1.440	1.440	1.430	1.430	1.362	30,100
2025-02-19	1.410	1.450	1.410	1.450	1.381	6,300
2025-02-18	1.410	1.420	1.410	1.420	1.353	9,400
2025-02-17	1.420	1.420	1.420	1.420	1.353	2,208
2025-02-14	1.410	1.410	1.400	1.400	1.334	56,801
2025-02-13	1.430	1.430	1.410	1.410	1.343	13,800
2025-02-11	1.420	1.420	1.400	1.400	1.334	3,000
2025-02-10	1.400	1.400	1.400	1.400	1.334	13,366
2025-02-07	1.400	1.420	1.380	1.390	1.324	69,900
2025-02-06	1.410	1.420	1.400	1.410	1.343	63,702
2025-02-05	1.420	1.420	1.420	1.420	1.353	63,700
2025-02-04	1.440	1.450	1.440	1.450	1.381	3,300
2025-02-03	1.430	1.440	1.400	1.430	1.362	110,500
2025-01-31	1.480	1.480	1.430	1.440	1.372	97,201
2025-01-30	1.470	1.480	1.470	1.480	1.410	1,500
2025-01-29	1.460	1.460	1.460	1.460	1.391	4,000
2025-01-28	1.460	1.460	1.460	1.460	1.391	50,600
2025-01-27	1.480	1.480	1.470	1.470	1.400	3,301
2025-01-24	1.460	1.460	1.460	1.460	1.391	500
2025-01-23	1.480	1.480	1.460	1.460	1.391	39,100
2025-01-22	1.460	1.460	1.450	1.460	1.391	27,618
2025-01-21	1.480	1.490	1.450	1.450	1.381	58,300
2025-01-20	1.450	1.480	1.450	1.480	1.410	87,200
2025-01-17	1.450	1.450	1.450	1.450	1.381	2,300
2025-01-16	1.430	1.440	1.430	1.440	1.372	8,400
2025-01-15	1.430	1.430	1.430	1.430	1.362	10,000

← NewerPage 7 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.