Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.600	1.630	1.600	1.620	1.571	1,890,867
2026-04-17	1.610	1.620	1.590	1.610	1.561	6,097,771
2026-04-16	1.630	1.630	1.600	1.620	1.571	3,742,279
2026-04-10	1.640	1.640	1.610	1.620	1.571	1,942,642
2026-04-09	1.670	1.670	1.610	1.640	1.590	3,879,629
2026-04-08	1.640	1.680	1.640	1.680	1.629	11,685,630
2026-04-07	1.610	1.630	1.590	1.630	1.581	5,096,386
2026-04-03	1.630	1.630	1.600	1.610	1.561	2,834,998
2026-04-02	1.620	1.660	1.590	1.650	1.600	9,974,035
2026-04-01	1.610	1.640	1.600	1.620	1.571	6,828,056
2026-03-31	1.600	1.610	1.580	1.610	1.561	3,612,083
2026-03-30	1.570	1.590	1.570	1.590	1.542	3,546,187
2026-03-27	1.600	1.610	1.580	1.590	1.542	6,910,772
2026-03-26	1.600	1.600	1.580	1.600	1.552	2,881,015
2026-03-25	1.600	1.620	1.600	1.620	1.571	4,717,317
2026-03-24	1.600	1.610	1.590	1.590	1.542	3,309,809
2026-03-23	1.610	1.620	1.590	1.600	1.552	8,272,007
2026-03-20	1.630	1.640	1.610	1.630	1.581	3,991,276
2026-03-19	1.660	1.660	1.620	1.640	1.590	8,294,253
2026-03-18	1.680	1.680	1.650	1.660	1.610	6,644,969
2026-03-17	1.690	1.690	1.650	1.680	1.629	9,821,379
2026-03-16	1.680	1.700	1.670	1.690	1.639	3,333,036
2026-03-13	1.680	1.690	1.660	1.680	1.629	6,350,537
2026-03-12	1.690	1.710	1.660	1.700	1.649	8,676,350
2026-03-11	1.690	1.720	1.680	1.700	1.649	3,656,248
2026-03-10	1.680	1.700	1.660	1.680	1.629	6,574,848
2026-03-09	1.690	1.690	1.630	1.670	1.619	9,205,268
2026-03-06	1.700	1.740	1.680	1.740	1.687	5,071,993
2026-03-05	1.710	1.740	1.670	1.700	1.649	12,374,620
2026-03-04	1.730	1.730	1.660	1.700	1.649	16,603,830
2026-03-02	1.740	1.820	1.740	1.770	1.716	17,176,240
2026-02-27	1.940	1.960	1.930	1.930	1.765	9,763,957
2026-02-26	1.960	1.970	1.940	1.940	1.774	15,792,250
2026-02-25	1.940	2.000	1.930	1.940	1.774	22,644,250
2026-02-24	1.920	1.950	1.910	1.940	1.774	8,570,867
2026-02-23	1.970	1.970	1.920	1.930	1.765	12,755,120
2026-02-20	1.970	1.980	1.940	1.950	1.783	21,807,590
2026-02-19	2.040	2.060	1.970	1.980	1.811	60,245,594
2026-02-18	1.930	2.000	1.880	1.980	1.811	37,655,770
2026-02-17	1.920	1.960	1.870	1.920	1.756	27,678,820
2026-02-16	1.940	1.940	1.880	1.910	1.747	9,512,587
2026-02-13	1.830	1.930	1.830	1.900	1.737	21,776,461
2026-02-12	1.780	1.860	1.780	1.850	1.692	13,081,810
2026-02-11	1.810	1.810	1.760	1.770	1.619	3,441,221
2026-02-10	1.790	1.810	1.780	1.810	1.655	6,781,344
2026-02-09	1.770	1.850	1.760	1.820	1.664	21,384,641
2026-02-06	1.760	1.770	1.730	1.740	1.591	3,504,229
2026-02-05	1.760	1.770	1.720	1.770	1.619	2,587,348
2026-02-04	1.780	1.790	1.740	1.780	1.628	3,584,610
2026-02-03	1.650	1.790	1.650	1.790	1.637	25,102,141
2026-02-02	1.660	1.660	1.630	1.660	1.518	2,679,063
2026-01-30	1.660	1.670	1.650	1.660	1.518	581,851
2026-01-29	1.670	1.670	1.640	1.670	1.527	1,915,900
2026-01-28	1.670	1.670	1.650	1.670	1.527	2,180,813
2026-01-27	1.620	1.660	1.620	1.660	1.518	4,933,226
2026-01-26	1.630	1.630	1.610	1.620	1.481	2,042,511
2026-01-23	1.640	1.640	1.610	1.630	1.491	3,283,780
2026-01-22	1.660	1.670	1.630	1.630	1.491	3,289,318
2026-01-21	1.650	1.670	1.650	1.650	1.509	1,825,609
2026-01-20	1.640	1.670	1.630	1.660	1.518	7,336,221

← NewerPage 3 of 4 · 240 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.