Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.660	3.660	3.520	3.560	2.805	12,492,413
2023-04-28	3.660	3.700	3.600	3.640	2.868	6,063,325
2023-04-27	3.720	3.720	3.640	3.640	2.868	5,341,972
2023-04-26	3.680	3.720	3.680	3.680	2.900	3,251,358
2023-04-25	3.800	3.800	3.680	3.680	2.900	6,220,394
2023-04-24	3.720	3.800	3.720	3.780	2.978	4,881,082
2023-04-21	3.700	3.780	3.700	3.720	2.931	6,449,650
2023-04-20	3.740	3.740	3.680	3.700	2.915	5,859,857
2023-04-19	3.780	3.820	3.760	3.760	2.963	4,327,299
2023-04-18	3.820	3.820	3.780	3.800	2.994	5,764,146
2023-04-17	3.800	3.860	3.780	3.820	3.010	6,266,350
2023-04-12	3.800	3.820	3.740	3.800	2.994	7,831,257
2023-04-11	3.780	3.820	3.740	3.800	2.994	11,098,229
2023-04-10	3.640	3.820	3.620	3.800	2.994	20,586,290
2023-04-07	3.620	3.640	3.600	3.640	2.868	7,970,157
2023-04-05	3.660	3.680	3.600	3.620	2.852	5,066,418
2023-04-04	3.700	3.720	3.660	3.660	2.884	4,682,056
2023-04-03	3.660	3.700	3.620	3.680	2.900	3,370,230
2023-03-31	3.640	3.680	3.640	3.660	2.884	2,638,795
2023-03-30	3.740	3.740	3.640	3.640	2.868	14,184,202
2023-03-29	3.740	3.760	3.720	3.760	2.963	5,793,484
2023-03-28	3.620	3.740	3.620	3.720	2.931	21,962,763
2023-03-27	3.620	3.620	3.580	3.600	2.837	5,824,251
2023-03-24	3.560	3.620	3.560	3.600	2.837	4,403,034
2023-03-23	3.580	3.620	3.520	3.540	2.789	22,599,421
2023-03-22	3.660	3.680	3.580	3.600	2.837	13,770,602
2023-03-21	3.680	3.700	3.640	3.660	2.884	12,595,714
2023-03-20	3.620	3.660	3.600	3.660	2.884	5,114,542
2023-03-17	3.620	3.680	3.580	3.680	2.900	18,376,830
2023-03-16	3.560	3.600	3.500	3.580	2.821	12,668,765
2023-03-15	3.540	3.620	3.540	3.600	2.837	17,377,941
2023-03-14	3.700	3.700	3.480	3.480	2.742	44,461,579
2023-03-13	3.820	3.820	3.680	3.700	2.915	17,294,638
2023-03-10	3.840	3.880	3.820	3.840	3.026	8,820,022
2023-03-09	3.820	3.880	3.800	3.860	3.041	14,807,231
2023-03-08	3.860	3.860	3.800	3.800	2.994	14,678,454
2023-03-07	3.820	3.880	3.820	3.840	3.026	18,212,204
2023-03-03	3.780	3.800	3.760	3.800	2.994	15,431,811
2023-03-02	3.800	3.820	3.760	3.780	2.978	17,460,474
2023-03-01	3.840	3.840	3.780	3.780	2.978	33,624,874
2023-02-28	4.000	4.020	3.960	3.960	2.986	24,687,541
2023-02-27	4.040	4.040	3.960	4.000	3.016	16,990,202
2023-02-24	4.060	4.060	4.020	4.040	3.047	11,275,736
2023-02-23	4.060	4.080	4.040	4.060	3.062	15,249,024
2023-02-22	4.060	4.080	4.040	4.060	3.062	11,275,120
2023-02-21	4.060	4.080	4.020	4.060	3.062	13,951,090
2023-02-20	4.000	4.060	3.980	4.060	3.062	9,818,135
2023-02-17	4.000	4.000	3.920	4.000	3.016	20,430,330
2023-02-16	4.060	4.060	3.980	4.000	3.016	21,804,716
2023-02-15	4.020	4.020	3.880	3.880	2.926	46,681,379
2023-02-14	4.060	4.080	4.000	4.020	3.032	19,497,092
2023-02-13	4.060	4.100	4.040	4.060	3.062	13,847,778
2023-02-10	4.040	4.060	4.040	4.060	3.062	4,845,418
2023-02-09	4.040	4.060	4.000	4.060	3.062	14,509,175
2023-02-08	4.060	4.100	4.000	4.040	3.047	39,242,079
2023-02-07	4.100	4.120	4.060	4.060	3.062	20,131,691
2023-02-06	4.160	4.160	4.080	4.120	3.107	15,357,330
2023-02-03	4.180	4.180	4.140	4.160	3.137	6,823,289
2023-02-02	4.160	4.200	4.120	4.200	3.167	22,587,926
2023-02-01	4.100	4.180	4.080	4.160	3.137	22,399,704

← NewerPage 15 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.