Phatra Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.320	1.320	1.300	1.300	1.300	223
2026-10-15	1.320	1.320	1.320	1.320	1.320	300
2026-10-14	1.300	1.300	1.290	1.290	1.290	17,200
2026-10-12	1.330	1.330	1.290	1.290	1.290	411
2026-10-09	1.290	1.290	1.290	1.290	1.290	100
2026-10-08	1.320	1.330	1.300	1.300	1.300	70,600
2026-10-07	1.290	1.290	1.290	1.290	1.290	100
2026-10-06	1.290	1.300	1.290	1.300	1.300	5,300
2026-10-05	1.310	1.310	1.300	1.300	1.300	40,708
2026-10-02	1.320	1.320	1.320	1.320	1.320	9,509
2026-10-01	1.340	1.340	1.340	1.340	1.340	100
2026-09-30	1.330	1.330	1.320	1.330	1.330	36,600
2026-09-29	1.330	1.350	1.320	1.350	1.350	1,600
2026-09-28	1.340	1.340	1.330	1.330	1.330	5,200
2026-09-25	1.350	1.350	1.340	1.340	1.340	1,800
2026-09-24	1.330	1.370	1.330	1.330	1.330	2,101
2026-09-23	1.360	1.370	1.330	1.370	1.370	1,400
2026-09-22	1.340	1.360	1.340	1.360	1.360	200
2026-09-21	1.340	1.370	1.340	1.340	1.340	2,429
2026-09-18	1.330	1.350	1.330	1.350	1.350	6,300
2026-09-17	1.350	1.350	1.330	1.330	1.330	18,601
2026-09-16	1.370	1.370	1.360	1.360	1.360	12,000
2026-09-15	1.380	1.380	1.370	1.370	1.370	4,100
2026-09-14	1.360	1.390	1.350	1.390	1.390	1,007
2026-09-11	1.360	1.390	1.350	1.360	1.360	16,120
2026-09-10	1.390	1.410	1.350	1.350	1.350	62,302
2026-09-09	1.360	1.400	1.350	1.380	1.380	18,500
2026-09-08	1.360	1.360	1.360	1.360	1.360	155
2026-09-07	1.410	1.420	1.380	1.380	1.380	31,133
2026-09-04	1.320	1.550	1.300	1.410	1.410	351,410
2026-09-03	1.320	1.320	1.300	1.320	1.320	15,700
2026-09-02	1.320	1.320	1.310	1.320	1.320	40,100
2026-09-01	1.330	1.330	1.320	1.320	1.320	900
2026-08-31	1.340	1.350	1.320	1.330	1.330	29,600
2026-08-28	1.330	1.350	1.320	1.350	1.350	510
2026-08-27	1.330	1.340	1.330	1.330	1.330	500
2026-08-26	1.340	1.350	1.320	1.350	1.350	15,700
2026-08-25	1.340	1.380	1.320	1.340	1.340	82,200
2026-08-24	1.350	1.360	1.340	1.340	1.340	39,200
2026-08-21	1.360	1.360	1.340	1.350	1.350	10,400
2026-08-20	1.350	1.350	1.340	1.350	1.350	24,200
2026-08-19	1.350	1.360	1.330	1.360	1.360	30,200
2026-08-18	1.350	1.350	1.350	1.350	1.350	17,300
2026-08-17	1.340	1.360	1.330	1.360	1.360	1,110
2026-08-14	1.350	1.350	1.340	1.340	1.340	24,601
2026-08-13	1.360	1.370	1.350	1.370	1.370	22,100
2026-08-11	1.360	1.360	1.360	1.360	1.360	1,601
2026-08-10	1.380	1.380	1.360	1.360	1.360	700
2026-08-07	1.390	1.390	1.380	1.380	1.380	11,100
2026-08-06	1.390	1.390	1.360	1.380	1.380	4,800
2026-08-05	1.380	1.380	1.360	1.380	1.380	7,400
2026-08-04	1.390	1.390	1.380	1.380	1.380	400
2026-08-03	1.390	1.400	1.380	1.390	1.390	29,101
2026-07-31	1.370	1.390	1.370	1.390	1.390	7,000
2026-07-30	1.360	1.390	1.350	1.370	1.370	13,200
2026-07-27	1.350	1.370	1.350	1.370	1.370	11,500
2026-07-24	1.350	1.360	1.340	1.360	1.360	1,071
2026-07-23	1.350	1.350	1.340	1.340	1.340	22,200
2026-07-22	1.370	1.370	1.350	1.350	1.350	26,900
2026-07-21	1.380	1.380	1.370	1.370	1.370	12,810

Page 1 of 3 · 122 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.