Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.460	4.460	4.380	4.400	3.189	24,589,179
2022-02-02	4.400	4.500	4.400	4.460	3.233	63,840,694
2022-02-01	4.260	4.420	4.220	4.400	3.189	49,671,707
2022-01-31	4.200	4.260	4.200	4.220	3.059	9,686,819
2022-01-28	4.160	4.260	4.160	4.180	3.030	20,455,817
2022-01-27	4.160	4.180	4.100	4.160	3.015	22,168,298
2022-01-26	4.200	4.220	4.140	4.160	3.015	22,561,217
2022-01-25	4.220	4.240	4.160	4.180	3.030	36,330,028
2022-01-24	4.320	4.380	4.240	4.240	3.073	28,560,947
2022-01-21	4.360	4.380	4.300	4.320	3.131	9,255,509
2022-01-20	4.360	4.440	4.340	4.360	3.160	25,021,258
2022-01-19	4.420	4.460	4.320	4.340	3.146	58,564,657
2022-01-18	4.500	4.520	4.380	4.400	3.189	32,912,437
2022-01-17	4.480	4.540	4.480	4.500	3.262	27,508,137
2022-01-14	4.540	4.580	4.460	4.480	3.247	28,322,797
2022-01-13	4.560	4.680	4.460	4.540	3.291	101,920,602
2022-01-12	4.560	4.620	4.520	4.540	3.291	33,287,978
2022-01-11	4.560	4.580	4.440	4.540	3.291	44,024,527
2022-01-10	4.500	4.580	4.460	4.540	3.291	35,212,978
2022-01-07	4.580	4.600	4.420	4.460	3.233	47,493,483
2022-01-06	4.500	4.640	4.460	4.560	3.305	63,901,306
2022-01-05	4.520	4.620	4.500	4.540	3.291	48,342,358
2022-01-04	4.400	4.480	4.400	4.460	3.233	65,171,256
2021-12-30	4.340	4.460	4.340	4.380	3.175	33,293,037
2021-12-29	4.320	4.420	4.300	4.340	3.146	28,343,147
2021-12-28	4.300	4.360	4.300	4.320	3.131	23,174,467
2021-12-27	4.360	4.400	4.280	4.320	3.131	34,948,097
2021-12-24	4.420	4.440	4.340	4.340	3.146	31,534,466
2021-12-23	4.380	4.480	4.380	4.400	3.189	32,947,857
2021-12-22	4.380	4.420	4.360	4.360	3.160	33,004,287
2021-12-21	4.420	4.480	4.360	4.380	3.175	38,610,659
2021-12-20	4.420	4.500	4.360	4.400	3.189	37,366,446
2021-12-17	4.620	4.700	4.360	4.440	3.218	115,941,416
2021-12-16	4.560	4.680	4.560	4.620	3.349	65,112,075
2021-12-15	4.620	4.640	4.520	4.540	3.291	75,604,755
2021-12-14	4.540	4.780	4.520	4.620	3.349	241,009,530
2021-12-13	4.560	4.720	4.460	4.560	3.305	225,213,309
2021-12-09	4.340	4.600	4.340	4.600	3.334	351,242,616
2021-12-08	4.120	4.440	4.120	4.380	3.175	206,172,534
2021-12-07	4.100	4.140	4.060	4.100	2.972	29,480,216
2021-12-03	4.080	4.100	4.040	4.060	2.943	16,981,138
2021-12-02	4.060	4.100	4.040	4.040	2.928	21,327,129
2021-12-01	4.020	4.060	4.000	4.040	2.928	39,823,515
2021-11-30	4.100	4.140	4.000	4.000	2.899	60,911,613
2021-11-29	4.160	4.180	4.060	4.080	2.957	40,178,158
2021-11-26	4.180	4.200	4.120	4.180	3.030	36,431,778
2021-11-25	4.240	4.260	4.180	4.200	3.044	24,058,867
2021-11-24	4.300	4.320	4.220	4.220	3.059	32,638,978
2021-11-23	4.340	4.360	4.240	4.300	3.117	34,259,716
2021-11-22	4.340	4.360	4.300	4.340	3.146	17,351,178
2021-11-19	4.360	4.380	4.280	4.300	3.117	31,750,178
2021-11-18	4.340	4.380	4.260	4.340	3.146	82,157,892
2021-11-17	4.200	4.380	4.180	4.340	3.146	127,983,123
2021-11-16	4.160	4.240	4.160	4.180	3.030	23,777,488
2021-11-15	4.120	4.180	4.120	4.160	3.015	21,276,417
2021-11-12	4.200	4.220	4.080	4.120	2.986	90,876,165
2021-11-11	4.240	4.300	4.220	4.240	3.073	24,503,158
2021-11-10	4.220	4.280	4.200	4.240	3.073	32,415,787
2021-11-09	4.240	4.240	4.180	4.220	3.059	17,303,988
2021-11-08	4.260	4.260	4.180	4.220	3.059	29,304,547

← NewerPage 20 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.