Ratchthani Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.620 | 1.650 | 1.610 | 1.640 | 1.500 | 2,345,586 |
| 2026-01-16 | 1.620 | 1.630 | 1.610 | 1.620 | 1.481 | 973,899 |
| 2026-01-15 | 1.600 | 1.630 | 1.590 | 1.630 | 1.491 | 1,828,896 |
| 2026-01-14 | 1.610 | 1.620 | 1.590 | 1.600 | 1.463 | 4,667,287 |
| 2026-01-13 | 1.630 | 1.630 | 1.600 | 1.610 | 1.472 | 2,409,670 |
| 2026-01-12 | 1.650 | 1.650 | 1.610 | 1.620 | 1.481 | 5,951,630 |
| 2026-01-09 | 1.670 | 1.670 | 1.650 | 1.650 | 1.509 | 1,912,722 |
| 2026-01-08 | 1.650 | 1.670 | 1.650 | 1.670 | 1.527 | 1,615,933 |
| 2026-01-07 | 1.670 | 1.680 | 1.650 | 1.660 | 1.518 | 3,636,001 |
| 2026-01-06 | 1.680 | 1.680 | 1.660 | 1.660 | 1.518 | 2,624,040 |
| 2026-01-05 | 1.750 | 1.750 | 1.650 | 1.670 | 1.527 | 6,615,872 |
| 2025-12-30 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 2,345,405 |
| 2025-12-29 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 2,561,358 |
| 2025-12-26 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 1,244,376 |
| 2025-12-25 | 1.750 | 1.750 | 1.740 | 1.740 | 1.591 | 1,052,685 |
| 2025-12-24 | 1.750 | 1.750 | 1.740 | 1.740 | 1.591 | 1,634,628 |
| 2025-12-23 | 1.740 | 1.750 | 1.730 | 1.740 | 1.591 | 3,300,722 |
| 2025-12-22 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 1,665,997 |
| 2025-12-19 | 1.760 | 1.760 | 1.740 | 1.740 | 1.591 | 807,639 |
| 2025-12-18 | 1.770 | 1.770 | 1.740 | 1.750 | 1.600 | 4,043,898 |
| 2025-12-17 | 1.780 | 1.800 | 1.760 | 1.760 | 1.609 | 3,012,303 |
| 2025-12-16 | 1.770 | 1.780 | 1.770 | 1.770 | 1.619 | 1,018,739 |
| 2025-12-15 | 1.760 | 1.790 | 1.760 | 1.790 | 1.637 | 3,580,281 |
| 2025-12-12 | 1.750 | 1.790 | 1.750 | 1.770 | 1.619 | 4,501,326 |
| 2025-12-11 | 1.760 | 1.790 | 1.740 | 1.760 | 1.609 | 6,426,810 |
| 2025-12-09 | 1.740 | 1.760 | 1.740 | 1.760 | 1.609 | 4,010,138 |
| 2025-12-08 | 1.740 | 1.750 | 1.740 | 1.750 | 1.600 | 2,926,785 |
| 2025-12-04 | 1.740 | 1.750 | 1.730 | 1.740 | 1.591 | 4,145,781 |
| 2025-12-03 | 1.750 | 1.790 | 1.740 | 1.740 | 1.591 | 13,505,790 |
| 2025-12-02 | 1.740 | 1.750 | 1.730 | 1.740 | 1.591 | 7,875,973 |
| 2025-12-01 | 1.760 | 1.760 | 1.740 | 1.750 | 1.600 | 2,475,115 |
| 2025-11-28 | 1.750 | 1.750 | 1.740 | 1.740 | 1.591 | 996,476 |
| 2025-11-27 | 1.750 | 1.750 | 1.730 | 1.750 | 1.600 | 8,398,287 |
| 2025-11-26 | 1.740 | 1.750 | 1.730 | 1.740 | 1.591 | 8,186,977 |
| 2025-11-25 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 4,179,956 |
| 2025-11-24 | 1.740 | 1.750 | 1.740 | 1.740 | 1.591 | 2,215,002 |
| 2025-11-21 | 1.720 | 1.740 | 1.720 | 1.730 | 1.582 | 5,523,683 |
| 2025-11-20 | 1.750 | 1.750 | 1.710 | 1.730 | 1.582 | 19,087,830 |
| 2025-11-19 | 1.740 | 1.750 | 1.720 | 1.750 | 1.600 | 7,733,332 |
| 2025-11-18 | 1.730 | 1.750 | 1.710 | 1.730 | 1.582 | 4,370,773 |
| 2025-11-17 | 1.720 | 1.750 | 1.710 | 1.740 | 1.591 | 2,770,005 |
| 2025-11-14 | 1.720 | 1.740 | 1.700 | 1.730 | 1.582 | 7,763,510 |
| 2025-11-13 | 1.730 | 1.740 | 1.710 | 1.730 | 1.582 | 6,835,205 |
| 2025-11-12 | 1.740 | 1.740 | 1.700 | 1.720 | 1.573 | 8,192,056 |
| 2025-11-11 | 1.730 | 1.750 | 1.720 | 1.740 | 1.591 | 6,016,393 |
| 2025-11-10 | 1.720 | 1.740 | 1.710 | 1.720 | 1.573 | 8,585,702 |
| 2025-11-07 | 1.700 | 1.730 | 1.700 | 1.720 | 1.573 | 23,024,520 |
| 2025-11-06 | 1.720 | 1.760 | 1.660 | 1.700 | 1.555 | 57,718,699 |
| 2025-11-05 | 1.560 | 1.590 | 1.550 | 1.560 | 1.427 | 6,859,688 |
| 2025-11-04 | 1.580 | 1.590 | 1.560 | 1.560 | 1.427 | 3,538,560 |
| 2025-11-03 | 1.600 | 1.610 | 1.570 | 1.570 | 1.436 | 3,345,775 |
| 2025-10-31 | 1.580 | 1.610 | 1.580 | 1.600 | 1.463 | 2,371,523 |
| 2025-10-30 | 1.580 | 1.590 | 1.560 | 1.580 | 1.445 | 4,417,748 |
| 2025-10-29 | 1.580 | 1.600 | 1.570 | 1.580 | 1.445 | 3,294,696 |
| 2025-10-28 | 1.580 | 1.600 | 1.560 | 1.570 | 1.436 | 7,149,603 |
| 2025-10-27 | 1.580 | 1.610 | 1.570 | 1.570 | 1.436 | 8,517,146 |
| 2025-10-24 | 1.600 | 1.600 | 1.570 | 1.570 | 1.436 | 5,676,302 |
| 2025-10-22 | 1.610 | 1.610 | 1.590 | 1.590 | 1.454 | 2,521,697 |
| 2025-10-21 | 1.590 | 1.600 | 1.580 | 1.580 | 1.445 | 1,215,200 |
| 2025-10-20 | 1.580 | 1.600 | 1.570 | 1.580 | 1.445 | 3,532,133 |
← NewerPage 4 of 4 · 240 trading days
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.