Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.580	2.600	2.540	2.560	2.017	4,385,719
2024-01-24	2.540	2.580	2.500	2.580	2.033	7,788,692
2024-01-23	2.580	2.600	2.540	2.540	2.001	6,231,047
2024-01-22	2.600	2.620	2.560	2.580	2.033	6,820,262
2024-01-19	2.640	2.640	2.600	2.600	2.049	2,607,156
2024-01-18	2.580	2.660	2.580	2.620	2.064	5,784,248
2024-01-17	2.660	2.660	2.560	2.600	2.049	10,457,142
2024-01-16	2.640	2.660	2.620	2.660	2.096	3,745,214
2024-01-15	2.680	2.680	2.620	2.640	2.080	5,038,382
2024-01-12	2.640	2.680	2.620	2.680	2.112	12,724,744
2024-01-11	2.740	2.760	2.640	2.660	2.096	14,807,935
2024-01-10	2.740	2.740	2.680	2.740	2.159	6,454,861
2024-01-09	2.780	2.780	2.700	2.740	2.159	8,903,772
2024-01-08	2.740	2.760	2.720	2.760	2.175	5,950,821
2024-01-05	2.780	2.800	2.740	2.760	2.175	9,839,154
2024-01-04	2.720	2.820	2.680	2.760	2.175	22,743,641
2024-01-03	2.680	2.740	2.680	2.720	2.143	11,184,326
2024-01-02	2.600	2.680	2.520	2.680	2.112	12,120,184
2023-12-28	2.640	2.680	2.600	2.600	2.049	12,118,303
2023-12-27	2.660	2.680	2.620	2.640	2.080	6,360,309
2023-12-26	2.680	2.700	2.620	2.640	2.080	8,217,251
2023-12-25	2.700	2.720	2.680	2.680	2.112	4,555,105
2023-12-22	2.740	2.760	2.660	2.700	2.127	6,763,746
2023-12-21	2.620	2.720	2.600	2.700	2.127	13,228,390
2023-12-20	2.580	2.640	2.540	2.620	2.064	30,847,265
2023-12-19	2.640	2.640	2.560	2.600	2.049	20,219,923
2023-12-18	2.640	2.700	2.620	2.640	2.080	6,520,238
2023-12-15	2.620	2.700	2.600	2.660	2.096	12,571,712
2023-12-14	2.640	2.640	2.600	2.620	2.064	10,212,992
2023-12-13	2.640	2.640	2.580	2.640	2.080	7,031,873
2023-12-12	2.660	2.680	2.620	2.640	2.080	6,662,813
2023-12-08	2.660	2.680	2.640	2.660	2.096	9,485,849
2023-12-07	2.640	2.680	2.640	2.660	2.096	7,085,949
2023-12-06	2.640	2.700	2.640	2.700	2.127	6,828,666
2023-12-04	2.680	2.720	2.640	2.660	2.096	6,263,901
2023-12-01	2.720	2.760	2.680	2.700	2.127	7,450,842
2023-11-30	2.780	2.780	2.700	2.720	2.143	4,004,149
2023-11-29	2.800	2.820	2.740	2.760	2.175	3,789,540
2023-11-28	2.760	2.780	2.740	2.780	2.190	995,283
2023-11-27	2.760	2.780	2.720	2.720	2.143	4,824,278
2023-11-24	2.800	2.800	2.760	2.760	2.175	2,591,565
2023-11-23	2.800	2.820	2.760	2.800	2.206	7,313,355
2023-11-22	2.780	2.800	2.780	2.800	2.206	1,656,117
2023-11-21	2.820	2.820	2.780	2.780	2.190	3,642,539
2023-11-20	2.800	2.800	2.760	2.800	2.206	3,112,388
2023-11-17	2.800	2.840	2.780	2.800	2.206	3,860,072
2023-11-16	2.800	2.820	2.760	2.800	2.206	3,582,884
2023-11-15	2.800	2.840	2.780	2.800	2.206	9,491,990
2023-11-14	2.740	2.780	2.700	2.740	2.159	4,510,712
2023-11-13	2.780	2.780	2.720	2.740	2.159	5,011,894
2023-11-10	2.840	2.840	2.760	2.780	2.190	8,208,676
2023-11-09	2.880	2.940	2.820	2.860	2.254	5,326,173
2023-11-08	2.880	2.940	2.880	2.900	2.285	3,872,123
2023-11-07	3.000	3.040	2.880	2.880	2.269	11,058,464
2023-11-06	2.940	3.040	2.920	2.980	2.348	9,646,891
2023-11-03	2.940	2.960	2.900	2.900	2.285	3,532,842
2023-11-02	2.840	2.920	2.840	2.880	2.269	8,371,054
2023-11-01	2.800	2.840	2.800	2.800	2.206	1,570,714
2023-10-31	2.840	2.840	2.780	2.800	2.206	4,151,209
2023-10-30	2.800	2.860	2.800	2.820	2.222	5,038,938

← NewerPage 12 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.