Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	1.450	1.450	1.430	1.430	1.362	20,002
2025-01-13	1.430	1.480	1.430	1.470	1.400	2,900
2025-01-10	1.460	1.460	1.450	1.450	1.381	6,200
2025-01-09	1.450	1.460	1.450	1.460	1.391	21,450
2025-01-08	1.470	1.470	1.440	1.460	1.391	153,900
2025-01-07	1.490	1.490	1.450	1.480	1.410	46,800
2025-01-06	1.510	1.520	1.490	1.490	1.420	66,300
2025-01-03	1.520	1.520	1.500	1.510	1.439	399,940
2025-01-02	1.500	1.520	1.480	1.520	1.448	65,440
2024-12-30	1.500	1.540	1.500	1.530	1.458	11,600
2024-12-27	1.520	1.520	1.500	1.500	1.429	12,000
2024-12-26	1.500	1.510	1.500	1.500	1.429	31,000
2024-12-25	1.510	1.510	1.500	1.500	1.429	5,000
2024-12-24	1.500	1.520	1.500	1.500	1.429	14,900
2024-12-23	1.440	1.500	1.440	1.500	1.429	33,701
2024-12-20	1.580	1.580	1.500	1.500	1.429	67,400
2024-12-19	1.610	1.610	1.580	1.580	1.505	69,600
2024-12-18	1.590	1.600	1.590	1.590	1.515	35,601
2024-12-17	1.610	1.610	1.600	1.600	1.524	26,400
2024-12-16	1.620	1.620	1.600	1.600	1.524	1,103
2024-12-13	1.620	1.620	1.600	1.600	1.524	36,600
2024-12-12	1.600	1.630	1.600	1.620	1.543	49,000
2024-12-11	1.620	1.630	1.600	1.600	1.524	29,933
2024-12-09	1.630	1.640	1.630	1.640	1.562	19,200
2024-12-06	1.630	1.650	1.590	1.630	1.553	97,800
2024-12-04	1.610	1.650	1.610	1.630	1.553	46,066
2024-12-03	1.620	1.640	1.610	1.610	1.534	55,200
2024-12-02	1.630	1.630	1.620	1.620	1.543	37,000
2024-11-29	1.630	1.640	1.620	1.640	1.562	37,500
2024-11-28	1.630	1.640	1.600	1.620	1.543	17,900
2024-11-27	1.610	1.610	1.590	1.590	1.515	22,200
2024-11-26	1.650	1.650	1.600	1.610	1.534	187,300
2024-11-25	1.680	1.680	1.650	1.650	1.572	10,200
2024-11-22	1.690	1.690	1.670	1.670	1.591	5,200
2024-11-21	1.660	1.670	1.650	1.650	1.572	30,600
2024-11-20	1.680	1.680	1.650	1.670	1.591	3,600
2024-11-19	1.670	1.680	1.670	1.680	1.601	801
2024-11-18	1.660	1.680	1.630	1.670	1.591	112,900
2024-11-15	1.720	1.750	1.650	1.700	1.620	102,500
2024-11-14	1.740	1.760	1.710	1.760	1.677	72,700
2024-11-13	1.760	1.760	1.740	1.750	1.667	2,825
2024-11-12	1.750	1.750	1.740	1.740	1.658	56,700
2024-11-11	1.770	1.790	1.750	1.750	1.667	4,400
2024-11-08	1.770	1.790	1.770	1.780	1.696	400
2024-11-07	1.760	1.770	1.760	1.760	1.677	2,801
2024-11-06	1.770	1.770	1.770	1.770	1.686	6,700
2024-11-05	1.790	1.790	1.760	1.770	1.686	8,800
2024-11-04	1.780	1.780	1.780	1.780	1.696	301
2024-11-01	1.780	1.780	1.760	1.770	1.686	12,200
2024-10-31	1.790	1.790	1.790	1.790	1.705	3,601
2024-10-30	1.780	1.800	1.780	1.800	1.715	1,435
2024-10-29	1.790	1.790	1.770	1.780	1.696	2,601
2024-10-28	1.750	1.790	1.750	1.790	1.705	16,901
2024-10-25	1.800	1.800	1.770	1.770	1.686	2,300
2024-10-24	1.780	1.780	1.740	1.770	1.686	29,700
2024-10-21	1.800	1.800	1.790	1.790	1.705	25,200
2024-10-18	1.840	1.840	1.800	1.800	1.715	22,201
2024-10-17	1.850	1.850	1.820	1.820	1.734	22,804
2024-10-16	1.780	1.820	1.780	1.820	1.734	67,001
2024-10-15	1.790	1.790	1.790	1.790	1.705	24,400

← NewerPage 8 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.