Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.460	2.460	2.380	2.380	2.083	4,593,990
2024-04-24	2.400	2.500	2.400	2.440	2.135	21,148,080
2024-04-23	2.360	2.400	2.340	2.400	2.100	4,775,964
2024-04-22	2.280	2.360	2.280	2.360	2.065	4,487,599
2024-04-19	2.260	2.280	2.240	2.280	1.995	4,814,380
2024-04-18	2.320	2.380	2.260	2.320	2.030	4,943,044
2024-04-17	2.300	2.340	2.260	2.340	2.048	7,784,133
2024-04-11	2.300	2.380	2.280	2.340	2.048	13,189,930
2024-04-10	2.300	2.340	2.280	2.320	2.030	7,701,619
2024-04-09	2.240	2.300	2.240	2.300	2.013	3,810,227
2024-04-05	2.260	2.260	2.240	2.240	1.960	1,759,006
2024-04-04	2.320	2.320	2.260	2.260	1.978	2,337,877
2024-04-03	2.300	2.380	2.280	2.280	1.995	5,122,493
2024-04-02	2.340	2.380	2.260	2.340	2.048	21,418,971
2024-04-01	2.240	2.360	2.220	2.340	2.048	6,746,337
2024-03-29	2.240	2.260	2.220	2.240	1.960	1,194,117
2024-03-28	2.260	2.280	2.240	2.240	1.960	2,149,528
2024-03-27	2.220	2.260	2.220	2.240	1.960	7,696,880
2024-03-26	2.220	2.240	2.200	2.220	1.943	3,735,733
2024-03-25	2.260	2.300	2.240	2.240	1.960	3,586,150
2024-03-22	2.300	2.320	2.240	2.280	1.995	14,349,350
2024-03-21	2.280	2.420	2.280	2.300	2.013	26,556,070
2024-03-20	2.260	2.280	2.220	2.240	1.960	24,170,900
2024-03-19	2.240	2.300	2.240	2.280	1.995	8,330,910
2024-03-18	2.180	2.240	2.160	2.220	1.943	15,457,620
2024-03-15	2.180	2.200	2.160	2.160	1.890	3,591,491
2024-03-14	2.240	2.240	2.180	2.200	1.925	5,194,292
2024-03-13	2.160	2.260	2.160	2.240	1.960	12,005,910
2024-03-12	2.160	2.200	2.140	2.180	1.908	5,678,332
2024-03-11	2.180	2.180	2.160	2.160	1.890	11,463,230
2024-03-08	2.160	2.240	2.160	2.180	1.908	10,555,850
2024-03-07	2.140	2.140	2.120	2.140	1.873	3,543,175
2024-03-06	2.040	2.160	2.040	2.120	1.855	10,311,980
2024-03-05	2.020	2.060	2.000	2.040	1.785	14,210,380
2024-03-04	2.040	2.060	2.020	2.020	1.768	5,211,604
2024-03-01	2.060	2.080	2.040	2.040	1.785	3,339,328
2024-02-29	2.080	2.120	2.040	2.060	1.803	11,423,750
2024-02-28	2.340	2.340	2.280	2.280	1.797	6,387,870
2024-02-27	2.340	2.340	2.300	2.320	1.828	5,078,740
2024-02-23	2.380	2.380	2.280	2.280	1.797	14,260,586
2024-02-22	2.300	2.360	2.280	2.360	1.860	11,641,387
2024-02-21	2.260	2.280	2.220	2.280	1.797	19,988,912
2024-02-20	2.320	2.340	2.240	2.260	1.781	15,588,990
2024-02-19	2.400	2.400	2.320	2.320	1.828	13,050,498
2024-02-16	2.500	2.500	2.380	2.380	1.875	35,476,174
2024-02-15	2.520	2.540	2.500	2.520	1.986	1,991,258
2024-02-14	2.520	2.540	2.500	2.520	1.986	2,796,933
2024-02-13	2.540	2.560	2.520	2.520	1.986	1,589,319
2024-02-12	2.520	2.560	2.520	2.520	1.986	2,117,283
2024-02-09	2.560	2.560	2.500	2.520	1.986	13,147,969
2024-02-08	2.580	2.580	2.540	2.560	2.017	4,947,214
2024-02-07	2.600	2.600	2.560	2.580	2.033	3,150,368
2024-02-06	2.520	2.600	2.520	2.600	2.049	5,230,476
2024-02-05	2.580	2.600	2.520	2.520	1.986	10,263,900
2024-02-02	2.540	2.600	2.540	2.580	2.033	1,709,149
2024-02-01	2.540	2.580	2.500	2.540	2.001	6,660,117
2024-01-31	2.600	2.600	2.540	2.540	2.001	5,162,392
2024-01-30	2.580	2.600	2.560	2.580	2.033	3,209,738
2024-01-29	2.560	2.600	2.560	2.580	2.033	1,360,777
2024-01-26	2.580	2.600	2.560	2.580	2.033	1,720,354

← NewerPage 11 of 21 · 1,212 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.