Ratchthani Leasing Public Company Limited historical data

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

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 21 · 1,214 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.