Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.800	2.820	2.760	2.820	2.222	7,228,086
2023-10-26	2.820	2.840	2.760	2.760	2.175	7,488,337
2023-10-25	2.860	2.880	2.820	2.820	2.222	2,959,381
2023-10-24	2.820	2.860	2.800	2.820	2.222	3,459,750
2023-10-20	2.880	2.880	2.800	2.820	2.222	8,565,001
2023-10-19	2.900	2.920	2.860	2.860	2.254	5,825,500
2023-10-18	2.920	2.940	2.900	2.900	2.285	3,989,193
2023-10-17	2.920	2.980	2.900	2.940	2.317	3,017,141
2023-10-16	3.000	3.020	2.900	2.920	2.301	7,849,649
2023-10-12	3.000	3.080	2.980	3.000	2.364	12,044,889
2023-10-11	2.920	3.000	2.920	2.960	2.332	3,111,065
2023-10-10	2.880	2.920	2.860	2.880	2.269	13,920,521
2023-10-09	2.900	2.900	2.820	2.860	2.254	8,657,857
2023-10-06	2.940	2.960	2.900	2.920	2.301	3,335,894
2023-10-05	3.000	3.000	2.920	2.920	2.301	4,679,771
2023-10-04	2.880	3.000	2.880	2.980	2.348	7,135,413
2023-10-03	2.980	3.000	2.920	2.920	2.301	8,626,417
2023-10-02	3.040	3.060	2.980	2.980	2.348	5,590,210
2023-09-29	3.000	3.060	3.000	3.040	2.395	2,601,085
2023-09-28	3.040	3.080	3.000	3.000	2.364	4,748,180
2023-09-27	3.000	3.040	3.000	3.020	2.380	3,493,926
2023-09-26	3.060	3.080	3.000	3.020	2.380	13,578,146
2023-09-25	3.080	3.120	3.040	3.060	2.411	4,644,572
2023-09-22	3.040	3.120	2.980	3.100	2.443	23,941,058
2023-09-21	3.160	3.220	3.160	3.180	2.506	4,410,051
2023-09-20	3.140	3.180	3.120	3.180	2.506	6,575,987
2023-09-19	3.180	3.220	3.160	3.160	2.490	4,737,431
2023-09-18	3.240	3.240	3.180	3.180	2.506	5,983,954
2023-09-15	3.320	3.340	3.220	3.220	2.537	10,127,762
2023-09-14	3.300	3.360	3.260	3.340	2.632	10,161,594
2023-09-13	3.340	3.340	3.260	3.260	2.569	5,054,898
2023-09-12	3.300	3.320	3.280	3.320	2.616	1,897,976
2023-09-11	3.280	3.300	3.240	3.280	2.584	4,680,934
2023-09-08	3.300	3.300	3.280	3.280	2.584	1,518,552
2023-09-07	3.240	3.280	3.220	3.280	2.584	6,969,060
2023-09-06	3.300	3.300	3.220	3.240	2.553	5,345,803
2023-09-05	3.240	3.300	3.220	3.300	2.600	5,047,693
2023-09-04	3.360	3.380	3.240	3.240	2.553	13,550,723
2023-09-01	3.400	3.420	3.340	3.360	2.647	11,484,648
2023-08-31	3.420	3.460	3.380	3.400	2.679	26,065,235
2023-08-30	3.260	3.380	3.260	3.380	2.663	24,330,337
2023-08-29	3.260	3.280	3.240	3.240	2.553	7,824,942
2023-08-28	3.320	3.340	3.220	3.260	2.569	15,009,741
2023-08-25	3.300	3.320	3.260	3.320	2.616	7,457,561
2023-08-24	3.280	3.340	3.260	3.280	2.584	21,069,817
2023-08-23	3.300	3.320	3.260	3.280	2.584	12,600,609
2023-08-22	3.220	3.320	3.200	3.300	2.600	13,960,737
2023-08-21	3.160	3.240	3.140	3.220	2.537	8,783,630
2023-08-18	3.180	3.180	3.120	3.160	2.490	2,369,884
2023-08-17	3.140	3.180	3.100	3.180	2.506	5,428,543
2023-08-16	3.120	3.140	3.060	3.140	2.474	8,792,904
2023-08-15	3.160	3.160	3.080	3.120	2.458	7,121,939
2023-08-11	3.220	3.220	3.140	3.180	2.506	2,460,837
2023-08-10	3.120	3.200	3.120	3.200	2.521	8,167,109
2023-08-09	3.100	3.140	3.080	3.120	2.458	3,055,626
2023-08-08	3.120	3.140	3.060	3.100	2.443	2,825,562
2023-08-07	3.160	3.160	3.100	3.120	2.458	3,481,527
2023-08-04	3.100	3.160	3.100	3.140	2.474	3,407,220
2023-08-03	3.180	3.180	3.080	3.100	2.443	9,739,895
2023-08-02	3.200	3.220	3.160	3.180	2.506	5,742,546

← NewerPage 13 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.