Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.160	3.200	3.140	3.200	2.521	6,014,110
2023-07-27	3.120	3.160	3.060	3.160	2.490	10,684,678
2023-07-26	3.180	3.200	3.080	3.100	2.443	15,330,479
2023-07-25	3.200	3.220	3.180	3.180	2.506	5,936,837
2023-07-24	3.280	3.280	3.200	3.220	2.537	4,111,711
2023-07-21	3.260	3.300	3.240	3.260	2.569	6,125,964
2023-07-20	3.280	3.300	3.260	3.260	2.569	2,497,781
2023-07-19	3.240	3.320	3.240	3.280	2.584	4,872,677
2023-07-18	3.240	3.260	3.200	3.260	2.569	5,622,142
2023-07-17	3.260	3.260	3.200	3.240	2.553	4,837,407
2023-07-14	3.200	3.260	3.180	3.240	2.553	9,471,544
2023-07-13	3.220	3.240	3.200	3.220	2.537	5,360,538
2023-07-12	3.240	3.240	3.200	3.200	2.521	2,729,507
2023-07-11	3.280	3.280	3.240	3.240	2.553	1,122,058
2023-07-10	3.240	3.300	3.200	3.280	2.584	7,650,880
2023-07-07	3.240	3.260	3.200	3.240	2.553	5,486,768
2023-07-06	3.280	3.300	3.180	3.240	2.553	8,744,201
2023-07-05	3.340	3.340	3.280	3.300	2.600	4,097,548
2023-07-04	3.300	3.340	3.280	3.340	2.632	10,892,428
2023-07-03	3.220	3.300	3.220	3.280	2.584	9,520,645
2023-06-30	3.220	3.280	3.200	3.220	2.537	12,585,253
2023-06-29	3.180	3.220	3.160	3.200	2.521	12,263,965
2023-06-28	3.180	3.220	3.140	3.180	2.506	7,585,544
2023-06-27	3.220	3.260	3.180	3.180	2.506	8,212,815
2023-06-26	3.220	3.240	3.180	3.200	2.521	9,314,424
2023-06-23	3.240	3.240	3.180	3.240	2.553	15,336,947
2023-06-22	3.260	3.260	3.220	3.240	2.553	4,871,597
2023-06-21	3.280	3.300	3.240	3.240	2.553	14,992,295
2023-06-20	3.300	3.340	3.280	3.280	2.584	7,755,126
2023-06-19	3.280	3.320	3.260	3.280	2.584	7,129,917
2023-06-16	3.300	3.320	3.280	3.320	2.616	6,119,393
2023-06-15	3.320	3.320	3.260	3.300	2.600	17,462,619
2023-06-14	3.340	3.360	3.300	3.300	2.600	17,808,624
2023-06-13	3.460	3.460	3.260	3.320	2.616	58,856,410
2023-06-12	3.460	3.480	3.440	3.440	2.711	3,575,382
2023-06-09	3.480	3.480	3.440	3.460	2.726	4,917,313
2023-06-08	3.460	3.480	3.440	3.460	2.726	9,389,512
2023-06-07	3.440	3.480	3.400	3.440	2.711	7,070,062
2023-06-06	3.460	3.460	3.400	3.440	2.711	3,932,356
2023-06-02	3.440	3.460	3.420	3.460	2.726	5,080,765
2023-06-01	3.500	3.520	3.400	3.420	2.695	19,408,750
2023-05-31	3.460	3.500	3.460	3.500	2.758	5,426,642
2023-05-30	3.480	3.520	3.480	3.480	2.742	7,533,590
2023-05-29	3.460	3.500	3.460	3.460	2.726	2,996,973
2023-05-26	3.480	3.500	3.440	3.460	2.726	2,219,260
2023-05-25	3.500	3.500	3.440	3.480	2.742	6,039,500
2023-05-24	3.460	3.540	3.460	3.520	2.774	10,176,338
2023-05-23	3.440	3.480	3.420	3.480	2.742	7,642,499
2023-05-22	3.380	3.440	3.300	3.440	2.711	18,041,218
2023-05-19	3.540	3.560	3.420	3.440	2.711	17,654,734
2023-05-18	3.600	3.620	3.520	3.540	2.789	7,270,819
2023-05-17	3.640	3.660	3.540	3.580	2.821	7,711,625
2023-05-16	3.600	3.660	3.580	3.640	2.868	4,120,239
2023-05-15	3.660	3.660	3.580	3.620	2.852	6,113,817
2023-05-12	3.660	3.660	3.580	3.640	2.868	7,523,581
2023-05-11	3.680	3.680	3.560	3.660	2.884	24,384,953
2023-05-10	3.620	3.740	3.620	3.720	2.931	26,064,628
2023-05-09	3.620	3.660	3.580	3.600	2.837	4,205,506
2023-05-08	3.540	3.620	3.540	3.600	2.837	8,293,559
2023-05-03	3.560	3.580	3.460	3.540	2.789	15,960,019

← NewerPage 14 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.