Phatra Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1.840 | 1.840 | 1.790 | 1.790 | 1.705 | 40,901 |
| 2024-10-10 | 1.850 | 1.850 | 1.810 | 1.820 | 1.734 | 13,400 |
| 2024-10-09 | 1.810 | 1.810 | 1.800 | 1.800 | 1.715 | 36,603 |
| 2024-10-08 | 1.800 | 1.820 | 1.800 | 1.820 | 1.734 | 19,035 |
| 2024-10-07 | 1.790 | 1.800 | 1.790 | 1.800 | 1.715 | 11,721 |
| 2024-10-04 | 1.780 | 1.790 | 1.780 | 1.790 | 1.705 | 2,000 |
| 2024-10-03 | 1.800 | 1.800 | 1.780 | 1.790 | 1.705 | 28,000 |
| 2024-10-02 | 1.810 | 1.810 | 1.800 | 1.800 | 1.715 | 111,142 |
| 2024-10-01 | 1.810 | 1.820 | 1.800 | 1.820 | 1.734 | 7,000 |
| 2024-09-30 | 1.810 | 1.810 | 1.790 | 1.800 | 1.715 | 94,325 |
| 2024-09-27 | 1.820 | 1.820 | 1.810 | 1.810 | 1.724 | 26,034 |
| 2024-09-26 | 1.840 | 1.840 | 1.800 | 1.800 | 1.715 | 169,500 |
| 2024-09-25 | 1.850 | 1.850 | 1.840 | 1.840 | 1.753 | 720 |
| 2024-09-24 | 1.850 | 1.850 | 1.840 | 1.850 | 1.762 | 24,867 |
| 2024-09-23 | 1.840 | 1.840 | 1.820 | 1.840 | 1.753 | 101,500 |
| 2024-09-20 | 1.840 | 1.860 | 1.820 | 1.830 | 1.743 | 456,523 |
| 2024-09-19 | 1.830 | 1.920 | 1.820 | 1.820 | 1.734 | 1,375,609 |
| 2024-09-18 | 1.830 | 1.830 | 1.810 | 1.810 | 1.724 | 24,805 |
| 2024-09-17 | 1.800 | 1.820 | 1.800 | 1.810 | 1.724 | 83,325 |
| 2024-09-16 | 1.790 | 1.820 | 1.790 | 1.800 | 1.715 | 12,800 |
| 2024-09-13 | 1.810 | 1.820 | 1.810 | 1.820 | 1.734 | 28,700 |
| 2024-09-12 | 1.820 | 1.820 | 1.770 | 1.780 | 1.696 | 98,002 |
| 2024-09-11 | 1.830 | 1.830 | 1.800 | 1.800 | 1.715 | 73,000 |
| 2024-09-10 | 1.840 | 1.850 | 1.830 | 1.840 | 1.753 | 17,600 |
| 2024-09-09 | 1.840 | 1.850 | 1.830 | 1.850 | 1.762 | 73,420 |
| 2024-09-06 | 1.840 | 1.850 | 1.820 | 1.820 | 1.734 | 153,411 |
| 2024-09-05 | 1.810 | 1.840 | 1.790 | 1.810 | 1.724 | 237,811 |
| 2024-09-04 | 1.790 | 2.000 | 1.760 | 1.800 | 1.715 | 608,210 |
| 2024-09-03 | 1.770 | 1.770 | 1.760 | 1.770 | 1.686 | 46,800 |
| 2024-09-02 | 1.810 | 1.810 | 1.780 | 1.780 | 1.696 | 20,800 |
| 2024-08-30 | 1.770 | 1.770 | 1.760 | 1.770 | 1.686 | 59,702 |
| 2024-08-29 | 1.770 | 1.790 | 1.770 | 1.770 | 1.686 | 60,800 |
| 2024-08-28 | 1.760 | 1.790 | 1.750 | 1.790 | 1.705 | 45,000 |
| 2024-08-27 | 1.740 | 1.760 | 1.740 | 1.750 | 1.667 | 68,000 |
| 2024-08-26 | 1.700 | 1.790 | 1.690 | 1.750 | 1.667 | 133,038 |
| 2024-08-23 | 1.670 | 1.700 | 1.660 | 1.690 | 1.610 | 109,800 |
| 2024-08-22 | 1.670 | 1.670 | 1.650 | 1.660 | 1.581 | 40,005 |
| 2024-08-21 | 1.660 | 1.680 | 1.650 | 1.670 | 1.591 | 120,100 |
| 2024-08-20 | 1.650 | 1.660 | 1.650 | 1.660 | 1.581 | 25,700 |
| 2024-08-19 | 1.610 | 1.650 | 1.610 | 1.640 | 1.562 | 104,419 |
| 2024-08-16 | 1.570 | 1.610 | 1.570 | 1.610 | 1.534 | 20,200 |
| 2024-08-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.496 | 15,361 |
| 2024-08-14 | 1.590 | 1.600 | 1.560 | 1.580 | 1.505 | 172,700 |
| 2024-08-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.543 | 1,307 |
| 2024-08-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.543 | 701 |
| 2024-08-07 | 1.560 | 1.600 | 1.560 | 1.590 | 1.515 | 53,500 |
| 2024-08-06 | 1.620 | 1.620 | 1.560 | 1.580 | 1.505 | 165,500 |
| 2024-08-05 | 1.630 | 1.630 | 1.620 | 1.620 | 1.543 | 29,400 |
| 2024-08-02 | 1.670 | 1.670 | 1.640 | 1.640 | 1.562 | 301 |
| 2024-08-01 | 1.630 | 1.640 | 1.630 | 1.640 | 1.562 | 9,119 |
| 2024-07-31 | 1.650 | 1.670 | 1.620 | 1.620 | 1.543 | 309,901 |
| 2024-07-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.610 | 20,000 |
| 2024-07-26 | 1.650 | 1.670 | 1.650 | 1.650 | 1.572 | 6,200 |
| 2024-07-25 | 1.660 | 1.660 | 1.650 | 1.650 | 1.572 | 14,873 |
| 2024-07-24 | 1.670 | 1.690 | 1.640 | 1.680 | 1.601 | 32,418 |
| 2024-07-23 | 1.720 | 1.720 | 1.660 | 1.680 | 1.601 | 220,602 |
| 2024-07-19 | 1.730 | 1.730 | 1.720 | 1.720 | 1.639 | 37,000 |
| 2024-07-18 | 1.740 | 1.740 | 1.730 | 1.730 | 1.648 | 31,200 |
| 2024-07-17 | 1.740 | 1.780 | 1.740 | 1.740 | 1.658 | 113,412 |
| 2024-07-16 | 1.740 | 1.760 | 1.740 | 1.750 | 1.667 | 30,108 |
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.