Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.080	4.100	4.060	4.100	3.092	8,323,358
2023-01-30	4.120	4.120	4.060	4.060	3.062	12,935,130
2023-01-27	4.060	4.120	4.060	4.100	3.092	10,420,781
2023-01-26	4.080	4.120	4.020	4.040	3.047	47,658,729
2023-01-25	4.240	4.240	4.080	4.100	3.092	83,259,310
2023-01-24	4.280	4.320	4.260	4.280	3.228	8,255,097
2023-01-23	4.280	4.300	4.260	4.260	3.213	5,187,450
2023-01-20	4.300	4.300	4.240	4.260	3.213	14,722,729
2023-01-19	4.320	4.380	4.280	4.300	3.243	25,622,365
2023-01-18	4.320	4.340	4.300	4.320	3.258	11,894,486
2023-01-17	4.280	4.320	4.240	4.320	3.258	15,315,299
2023-01-16	4.300	4.300	4.240	4.260	3.213	7,092,826
2023-01-13	4.320	4.360	4.260	4.280	3.228	22,354,847
2023-01-12	4.260	4.360	4.240	4.300	3.243	18,260,679
2023-01-11	4.300	4.300	4.240	4.240	3.197	10,229,904
2023-01-10	4.300	4.320	4.240	4.280	3.228	25,374,875
2023-01-09	4.140	4.320	4.140	4.300	3.243	48,807,834
2023-01-06	4.120	4.140	4.100	4.120	3.107	3,742,696
2023-01-05	4.120	4.220	4.080	4.120	3.107	24,087,083
2023-01-04	4.160	4.180	4.100	4.120	3.107	12,471,942
2023-01-03	4.160	4.180	4.120	4.140	3.122	11,376,804
2022-12-30	4.180	4.180	4.120	4.160	3.137	8,858,628
2022-12-29	4.180	4.180	4.140	4.160	3.137	6,128,443
2022-12-28	4.180	4.180	4.140	4.180	3.152	5,609,287
2022-12-27	4.140	4.200	4.120	4.160	3.137	10,129,536
2022-12-26	4.080	4.120	4.080	4.120	3.107	5,698,607
2022-12-23	4.120	4.120	4.060	4.080	3.077	19,315,579
2022-12-22	4.120	4.140	4.100	4.120	3.107	5,389,528
2022-12-21	4.120	4.140	4.080	4.100	3.092	9,542,499
2022-12-20	4.120	4.160	4.080	4.120	3.107	9,015,872
2022-12-19	4.140	4.180	4.100	4.120	3.107	4,792,925
2022-12-16	4.180	4.200	4.120	4.140	3.122	18,212,105
2022-12-15	4.260	4.280	4.180	4.200	3.167	16,178,358
2022-12-14	4.260	4.300	4.240	4.260	3.213	7,910,406
2022-12-13	4.340	4.340	4.240	4.260	3.213	10,510,611
2022-12-09	4.320	4.380	4.320	4.320	3.258	12,738,164
2022-12-08	4.240	4.340	4.220	4.300	3.243	31,192,895
2022-12-07	4.260	4.260	4.200	4.220	3.182	7,450,785
2022-12-06	4.260	4.300	4.220	4.240	3.197	9,576,029
2022-12-02	4.280	4.320	4.240	4.240	3.197	17,585,621
2022-12-01	4.160	4.280	4.160	4.280	3.228	28,372,364
2022-11-30	4.160	4.160	4.120	4.140	3.122	8,190,103
2022-11-29	4.120	4.160	4.100	4.160	3.137	7,426,876
2022-11-28	4.100	4.140	4.100	4.120	3.107	4,879,706
2022-11-25	4.140	4.160	4.100	4.100	3.092	9,022,398
2022-11-24	4.120	4.160	4.100	4.160	3.137	6,046,870
2022-11-23	4.120	4.120	4.060	4.100	3.092	10,444,203
2022-11-22	4.160	4.200	4.080	4.100	3.092	16,365,094
2022-11-21	4.080	4.160	4.060	4.160	3.137	7,114,816
2022-11-18	4.120	4.120	4.040	4.080	3.077	10,297,712
2022-11-17	4.200	4.200	4.080	4.100	3.092	21,469,809
2022-11-16	4.260	4.280	4.180	4.200	3.167	10,586,181
2022-11-15	4.280	4.320	4.240	4.280	3.228	9,544,555
2022-11-14	4.340	4.340	4.240	4.280	3.228	6,616,227
2022-11-11	4.320	4.380	4.300	4.320	3.258	8,857,207
2022-11-10	4.300	4.320	4.220	4.280	3.228	13,509,836
2022-11-09	4.340	4.380	4.280	4.320	3.258	11,523,478
2022-11-08	4.380	4.420	4.340	4.340	3.273	7,010,242
2022-11-07	4.340	4.420	4.320	4.380	3.303	13,932,588
2022-11-04	4.260	4.360	4.260	4.300	3.243	7,032,860

← NewerPage 16 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.