Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.300	4.320	4.160	4.200	3.167	12,222,869
2022-05-06	4.240	4.300	4.200	4.300	3.243	23,336,498
2022-05-05	4.340	4.360	4.240	4.260	3.213	10,445,709
2022-05-03	4.360	4.400	4.300	4.320	3.258	14,313,419
2022-04-29	4.440	4.440	4.360	4.380	3.303	6,973,009
2022-04-28	4.380	4.460	4.380	4.420	3.333	15,247,209
2022-04-27	4.380	4.400	4.360	4.380	3.303	8,417,639
2022-04-26	4.380	4.480	4.360	4.400	3.318	44,033,984
2022-04-25	4.380	4.440	4.340	4.380	3.303	13,619,209
2022-04-22	4.400	4.420	4.360	4.420	3.333	16,521,888
2022-04-21	4.400	4.440	4.360	4.420	3.333	17,782,818
2022-04-20	4.360	4.420	4.320	4.380	3.303	35,048,087
2022-04-19	4.220	4.360	4.220	4.360	3.288	51,974,776
2022-04-18	4.140	4.240	4.140	4.200	3.167	19,312,367
2022-04-12	4.200	4.200	4.140	4.160	3.137	6,236,229
2022-04-11	4.140	4.200	4.140	4.200	3.167	14,453,119
2022-04-08	4.160	4.180	4.140	4.140	3.122	6,732,329
2022-04-07	4.180	4.200	4.140	4.160	3.137	14,517,359
2022-04-05	4.180	4.220	4.160	4.200	3.167	9,901,979
2022-04-04	4.160	4.200	4.160	4.180	3.152	11,154,659
2022-04-01	4.140	4.180	4.140	4.140	3.122	10,706,079
2022-03-31	4.180	4.180	4.140	4.160	3.137	10,700,139
2022-03-30	4.160	4.180	4.160	4.180	3.152	11,367,509
2022-03-29	4.160	4.160	4.140	4.140	3.122	3,142,370
2022-03-28	4.120	4.160	4.120	4.140	3.122	8,271,779
2022-03-25	4.140	4.160	4.120	4.160	3.137	9,239,229
2022-03-24	4.180	4.180	4.120	4.120	3.107	21,175,866
2022-03-23	4.200	4.220	4.160	4.160	3.137	11,408,044
2022-03-22	4.220	4.240	4.160	4.180	3.152	21,444,717
2022-03-21	4.260	4.280	4.220	4.220	3.182	8,899,989
2022-03-18	4.280	4.280	4.160	4.220	3.182	15,451,369
2022-03-17	4.280	4.300	4.200	4.240	3.197	34,546,816
2022-03-16	4.140	4.260	4.140	4.260	3.213	41,924,515
2022-03-15	4.160	4.240	4.120	4.120	3.107	27,195,407
2022-03-14	4.180	4.220	4.160	4.180	3.152	19,861,488
2022-03-11	4.180	4.200	4.120	4.180	3.152	9,568,019
2022-03-10	4.180	4.280	4.180	4.180	3.152	19,084,117
2022-03-09	4.120	4.200	4.100	4.140	3.122	22,980,429
2022-03-08	4.060	4.120	4.000	4.100	3.092	54,596,183
2022-03-07	4.120	4.140	4.020	4.100	3.092	45,689,596
2022-03-04	4.200	4.240	4.160	4.160	3.137	17,287,598
2022-03-03	4.180	4.240	4.160	4.200	3.167	25,905,766
2022-03-02	4.280	4.280	4.140	4.160	3.137	49,071,108
2022-03-01	4.360	4.460	4.360	4.380	3.175	30,763,478
2022-02-28	4.360	4.380	4.320	4.360	3.160	14,516,699
2022-02-25	4.400	4.420	4.340	4.360	3.160	15,169,439
2022-02-24	4.440	4.460	4.320	4.340	3.146	32,820,257
2022-02-23	4.440	4.500	4.420	4.460	3.233	19,746,317
2022-02-22	4.340	4.460	4.320	4.420	3.204	40,192,458
2022-02-21	4.400	4.440	4.360	4.360	3.160	21,502,688
2022-02-18	4.440	4.460	4.400	4.400	3.189	18,224,798
2022-02-17	4.560	4.560	4.420	4.480	3.247	61,657,963
2022-02-15	4.380	4.460	4.380	4.420	3.204	28,451,057
2022-02-14	4.400	4.420	4.300	4.380	3.175	21,981,298
2022-02-11	4.460	4.500	4.400	4.420	3.204	20,397,738
2022-02-10	4.480	4.600	4.400	4.420	3.204	53,122,407
2022-02-09	4.520	4.560	4.500	4.500	3.262	17,653,238
2022-02-08	4.600	4.600	4.520	4.540	3.291	21,853,367
2022-02-07	4.520	4.580	4.500	4.560	3.305	48,128,408
2022-02-04	4.420	4.520	4.400	4.480	3.247	52,392,007

← NewerPage 19 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.