Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.830	1.880	1.700	1.700	1.488	38,074,793
2024-07-24	2.060	2.060	1.930	1.930	1.689	12,841,380
2024-07-23	2.080	2.100	2.040	2.040	1.785	3,654,460
2024-07-19	2.120	2.120	2.100	2.100	1.838	459,761
2024-07-18	2.140	2.160	2.100	2.100	1.838	1,952,518
2024-07-17	2.120	2.160	2.120	2.140	1.873	2,920,632
2024-07-16	2.200	2.220	2.120	2.120	1.855	7,695,468
2024-07-15	2.240	2.240	2.180	2.200	1.925	5,979,309
2024-07-12	2.220	2.240	2.220	2.240	1.960	360,229
2024-07-11	2.280	2.280	2.220	2.240	1.960	1,371,476
2024-07-10	2.240	2.280	2.220	2.260	1.978	1,663,270
2024-07-09	2.220	2.240	2.220	2.220	1.943	1,259,629
2024-07-08	2.260	2.280	2.200	2.200	1.925	2,425,785
2024-07-05	2.260	2.280	2.220	2.260	1.978	2,894,585
2024-07-04	2.240	2.300	2.240	2.260	1.978	7,754,891
2024-07-03	2.240	2.240	2.200	2.240	1.960	3,138,556
2024-07-02	2.240	2.280	2.180	2.240	1.960	5,882,064
2024-07-01	2.200	2.260	2.200	2.240	1.960	6,531,722
2024-06-28	2.180	2.220	2.160	2.180	1.908	7,089,808
2024-06-27	2.220	2.240	2.160	2.160	1.890	3,486,027
2024-06-26	2.320	2.320	2.220	2.240	1.960	4,221,905
2024-06-25	2.220	2.340	2.200	2.300	2.013	12,593,990
2024-06-24	2.140	2.240	2.120	2.240	1.960	8,066,558
2024-06-21	2.140	2.160	2.080	2.160	1.890	9,944,930
2024-06-20	2.160	2.160	2.100	2.160	1.890	5,523,749
2024-06-19	2.120	2.160	2.060	2.160	1.890	10,662,250
2024-06-18	2.080	2.140	2.080	2.120	1.855	5,020,170
2024-06-17	2.080	2.120	2.040	2.120	1.855	3,888,136
2024-06-14	2.200	2.200	2.100	2.100	1.838	2,617,217
2024-06-13	2.120	2.160	2.100	2.160	1.890	2,385,369
2024-06-12	2.140	2.180	2.100	2.120	1.855	4,004,912
2024-06-11	2.240	2.240	2.160	2.160	1.890	5,834,570
2024-06-10	2.280	2.280	2.180	2.180	1.908	5,715,889
2024-06-07	2.260	2.280	2.240	2.260	1.978	2,555,105
2024-06-06	2.320	2.340	2.260	2.260	1.978	7,593,513
2024-06-05	2.360	2.360	2.300	2.300	2.013	5,104,341
2024-06-04	2.460	2.460	2.340	2.340	2.048	6,301,725
2024-05-31	2.360	2.460	2.340	2.460	2.153	8,896,770
2024-05-30	2.360	2.380	2.320	2.360	2.065	1,997,423
2024-05-29	2.360	2.380	2.320	2.380	2.083	2,522,977
2024-05-28	2.360	2.360	2.300	2.360	2.065	4,121,037
2024-05-27	2.340	2.360	2.320	2.360	2.065	1,321,272
2024-05-24	2.340	2.340	2.320	2.340	2.048	822,763
2024-05-23	2.380	2.380	2.340	2.340	2.048	2,683,921
2024-05-21	2.380	2.400	2.360	2.360	2.065	2,685,418
2024-05-20	2.420	2.420	2.380	2.380	2.083	3,264,525
2024-05-17	2.380	2.400	2.380	2.400	2.100	2,526,130
2024-05-16	2.360	2.440	2.360	2.400	2.100	9,860,969
2024-05-15	2.380	2.380	2.320	2.360	2.065	7,354,327
2024-05-14	2.340	2.400	2.320	2.380	2.083	13,161,760
2024-05-13	2.380	2.500	2.340	2.340	2.048	45,584,078
2024-05-10	2.380	2.400	2.340	2.380	2.083	3,343,913
2024-05-09	2.380	2.420	2.340	2.380	2.083	18,493,311
2024-05-08	2.440	2.480	2.380	2.440	2.135	18,893,859
2024-05-07	2.320	2.500	2.320	2.460	2.153	22,276,590
2024-05-03	2.340	2.340	2.260	2.300	2.013	4,214,027
2024-05-02	2.400	2.400	2.300	2.340	2.048	6,046,220
2024-04-30	2.360	2.440	2.360	2.400	2.100	6,658,351
2024-04-29	2.400	2.420	2.360	2.360	2.065	4,367,537
2024-04-26	2.380	2.400	2.360	2.400	2.100	1,358,137

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0600 THB
2026-03-02	0.1100 THB
2025-03-04	0.0700 THB
2024-02-29	0.0220 THB
2023-03-01	0.1700 THB
2022-03-02	0.1700 THB
2021-03-04	0.1700 THB
2020-03-04	0.1600 THB
2019-09-12	0.1600 THB
2019-03-07	0.3625 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.