Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.260	4.360	4.260	4.300	3.243	7,032,860
2022-11-03	4.360	4.380	4.280	4.280	3.228	6,560,988
2022-11-02	4.380	4.420	4.340	4.380	3.303	9,033,173
2022-11-01	4.440	4.460	4.400	4.420	3.333	5,370,199
2022-10-31	4.460	4.480	4.360	4.480	3.378	25,130,366
2022-10-28	4.400	4.440	4.340	4.420	3.333	12,978,569
2022-10-27	4.360	4.500	4.360	4.460	3.363	28,639,365
2022-10-26	4.260	4.340	4.260	4.340	3.273	12,816,319
2022-10-25	4.240	4.260	4.200	4.240	3.197	9,222,185
2022-10-21	4.280	4.280	4.200	4.220	3.182	6,682,730
2022-10-20	4.260	4.280	4.160	4.280	3.228	35,865,508
2022-10-19	4.180	4.260	4.180	4.220	3.182	18,647,935
2022-10-18	4.100	4.180	4.100	4.160	3.137	7,204,870
2022-10-17	4.080	4.100	4.000	4.100	3.092	11,236,796
2022-10-12	4.040	4.120	4.020	4.100	3.092	12,382,589
2022-10-11	4.020	4.040	3.960	4.020	3.032	12,870,681
2022-10-10	4.060	4.060	3.960	3.980	3.001	17,041,209
2022-10-07	4.100	4.100	4.000	4.080	3.077	22,419,218
2022-10-06	4.100	4.180	4.080	4.120	3.107	13,643,618
2022-10-05	4.120	4.180	4.080	4.080	3.077	10,338,065
2022-10-04	4.100	4.140	4.080	4.080	3.077	9,587,841
2022-10-03	4.140	4.180	4.060	4.100	3.092	22,827,220
2022-09-30	4.200	4.220	4.160	4.180	3.152	11,085,029
2022-09-29	4.220	4.340	4.220	4.220	3.182	20,381,591
2022-09-28	4.200	4.260	4.160	4.200	3.167	10,058,840
2022-09-27	4.240	4.300	4.220	4.240	3.197	6,001,488
2022-09-26	4.360	4.360	4.220	4.280	3.228	16,920,044
2022-09-23	4.360	4.420	4.320	4.360	3.288	12,377,694
2022-09-22	4.440	4.440	4.300	4.340	3.273	20,390,236
2022-09-21	4.440	4.500	4.420	4.440	3.348	12,162,831
2022-09-20	4.560	4.560	4.440	4.440	3.348	20,804,100
2022-09-19	4.560	4.620	4.520	4.580	3.454	8,223,572
2022-09-16	4.660	4.660	4.540	4.560	3.439	15,723,366
2022-09-15	4.600	4.660	4.520	4.660	3.514	13,177,724
2022-09-14	4.540	4.640	4.540	4.600	3.469	14,728,757
2022-09-13	4.740	4.740	4.660	4.660	3.514	9,979,376
2022-09-12	4.640	4.720	4.640	4.700	3.544	24,460,533
2022-09-09	4.600	4.640	4.560	4.640	3.499	10,987,983
2022-09-08	4.620	4.660	4.560	4.580	3.454	11,824,669
2022-09-07	4.600	4.640	4.560	4.580	3.454	17,985,064
2022-09-06	4.640	4.640	4.580	4.620	3.484	12,427,986
2022-09-05	4.680	4.680	4.520	4.620	3.484	12,000,823
2022-09-02	4.540	4.640	4.380	4.620	3.484	35,061,704
2022-09-01	4.720	4.720	4.460	4.500	3.393	46,066,156
2022-08-31	4.560	4.760	4.560	4.760	3.590	65,136,545
2022-08-30	4.500	4.620	4.480	4.600	3.469	47,513,967
2022-08-29	4.360	4.560	4.360	4.500	3.393	27,793,675
2022-08-26	4.320	4.460	4.320	4.440	3.348	30,813,165
2022-08-25	4.240	4.360	4.240	4.320	3.258	31,365,309
2022-08-24	4.220	4.260	4.180	4.240	3.197	17,006,163
2022-08-23	4.220	4.260	4.180	4.240	3.197	15,588,682
2022-08-22	4.220	4.280	4.180	4.220	3.182	15,431,404
2022-08-19	4.300	4.320	4.220	4.260	3.213	10,173,016
2022-08-18	4.320	4.320	4.280	4.320	3.258	5,005,454
2022-08-17	4.220	4.360	4.220	4.320	3.258	27,451,840
2022-08-16	4.260	4.300	4.200	4.240	3.197	12,289,364
2022-08-15	4.220	4.340	4.200	4.260	3.213	15,443,053
2022-08-11	4.220	4.340	4.180	4.280	3.228	42,221,219
2022-08-10	4.180	4.220	4.140	4.200	3.167	17,106,824
2022-08-09	4.220	4.220	4.160	4.180	3.152	9,153,623

← NewerPage 17 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.