Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.180	4.240	4.160	4.240	3.197	12,207,986
2022-08-05	4.180	4.240	4.180	4.200	3.167	15,345,175
2022-08-04	4.160	4.240	4.140	4.160	3.137	19,008,988
2022-08-03	4.160	4.160	4.120	4.140	3.122	4,655,598
2022-08-02	4.160	4.200	4.120	4.180	3.152	10,388,417
2022-08-01	4.080	4.180	4.080	4.180	3.152	13,280,310
2022-07-27	4.060	4.120	4.040	4.080	3.077	6,254,786
2022-07-26	4.100	4.140	4.040	4.040	3.047	13,218,721
2022-07-25	4.020	4.100	4.000	4.080	3.077	11,020,316
2022-07-22	3.940	4.040	3.920	4.040	3.047	23,573,030
2022-07-21	3.920	3.960	3.860	3.920	2.956	6,675,530
2022-07-20	3.900	3.960	3.880	3.920	2.956	10,697,172
2022-07-19	3.840	3.920	3.820	3.880	2.926	9,916,378
2022-07-18	3.840	3.880	3.820	3.860	2.911	4,643,764
2022-07-15	3.860	3.880	3.780	3.820	2.881	10,906,027
2022-07-14	3.900	3.920	3.840	3.860	2.911	8,545,708
2022-07-12	3.860	3.900	3.840	3.880	2.926	11,812,635
2022-07-11	3.820	3.920	3.800	3.860	2.911	27,091,809
2022-07-08	3.880	3.880	3.780	3.840	2.896	11,474,275
2022-07-07	3.740	3.880	3.740	3.880	2.926	11,285,053
2022-07-06	3.680	3.780	3.640	3.740	2.820	23,278,417
2022-07-05	3.860	3.900	3.660	3.700	2.790	42,056,420
2022-07-04	4.020	4.040	3.840	3.880	2.926	31,298,254
2022-07-01	4.020	4.040	4.000	4.020	3.032	10,049,189
2022-06-30	4.080	4.100	4.020	4.020	3.032	14,514,829
2022-06-29	4.080	4.100	4.040	4.060	3.062	13,442,197
2022-06-28	4.100	4.100	4.060	4.100	3.092	6,969,299
2022-06-27	4.100	4.120	4.080	4.100	3.092	13,749,130
2022-06-24	4.100	4.120	4.060	4.080	3.077	8,944,744
2022-06-23	4.100	4.120	4.060	4.080	3.077	10,996,000
2022-06-22	4.100	4.120	4.040	4.080	3.077	19,042,120
2022-06-21	4.120	4.160	4.100	4.120	3.107	7,204,745
2022-06-20	4.080	4.120	4.060	4.120	3.107	9,038,642
2022-06-17	4.120	4.140	4.060	4.120	3.107	13,937,945
2022-06-16	4.180	4.200	4.080	4.100	3.092	24,787,465
2022-06-15	4.140	4.180	4.120	4.160	3.137	12,444,398
2022-06-14	4.160	4.220	4.100	4.140	3.122	19,207,098
2022-06-13	4.220	4.260	4.160	4.180	3.152	19,099,672
2022-06-10	4.260	4.340	4.220	4.300	3.243	22,833,963
2022-06-09	4.320	4.400	4.280	4.280	3.228	29,079,279
2022-06-08	4.320	4.400	4.320	4.340	3.273	22,723,270
2022-06-07	4.340	4.360	4.260	4.320	3.258	23,214,980
2022-06-06	4.560	4.560	4.300	4.320	3.258	42,090,508
2022-06-02	4.600	4.620	4.480	4.520	3.409	19,705,123
2022-06-01	4.560	4.660	4.500	4.580	3.454	34,829,946
2022-05-31	4.540	4.620	4.520	4.560	3.439	49,769,899
2022-05-30	4.380	4.620	4.340	4.580	3.454	104,560,430
2022-05-27	4.180	4.340	4.180	4.300	3.243	45,116,255
2022-05-26	4.160	4.200	4.140	4.160	3.137	16,705,665
2022-05-25	4.180	4.200	4.140	4.140	3.122	9,084,387
2022-05-24	4.180	4.220	4.160	4.160	3.137	12,754,444
2022-05-23	4.180	4.220	4.160	4.180	3.152	10,621,001
2022-05-20	4.160	4.180	4.120	4.160	3.137	13,862,859
2022-05-19	4.100	4.180	4.100	4.120	3.107	10,399,509
2022-05-18	4.160	4.200	4.140	4.200	3.167	13,505,469
2022-05-17	4.160	4.200	4.140	4.160	3.137	16,405,728
2022-05-13	4.080	4.140	4.060	4.100	3.092	18,589,229
2022-05-12	4.140	4.140	4.020	4.060	3.062	31,697,157
2022-05-11	4.260	4.280	4.080	4.120	3.107	56,478,832
2022-05-10	4.220	4.320	4.180	4.300	3.243	22,947,208

← NewerPage 18 of 21 · 1,216 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.