Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.620	1.620	1.590	1.590	1.454	5,136,471
2025-10-16	1.630	1.640	1.600	1.610	1.472	3,131,437
2025-10-15	1.600	1.630	1.600	1.620	1.481	1,862,448
2025-10-14	1.630	1.630	1.580	1.580	1.445	8,810,185
2025-10-10	1.640	1.640	1.610	1.630	1.491	5,371,175
2025-10-09	1.640	1.640	1.620	1.640	1.500	2,018,805
2025-10-08	1.620	1.680	1.620	1.630	1.491	5,155,390
2025-10-07	1.620	1.640	1.620	1.630	1.491	8,036,999
2025-10-06	1.650	1.650	1.610	1.610	1.472	4,607,743
2025-10-03	1.670	1.670	1.640	1.640	1.500	7,009,217
2025-10-02	1.660	1.690	1.660	1.660	1.518	5,808,582
2025-10-01	1.660	1.680	1.650	1.650	1.509	7,262,278
2025-09-30	1.680	1.710	1.660	1.660	1.518	10,143,660
2025-09-29	1.740	1.760	1.680	1.680	1.536	9,037,632
2025-09-26	1.730	1.760	1.720	1.740	1.591	9,311,801
2025-09-25	1.740	1.760	1.720	1.730	1.582	6,665,713
2025-09-24	1.720	1.750	1.720	1.730	1.582	4,091,141
2025-09-23	1.760	1.780	1.710	1.710	1.564	13,638,990
2025-09-22	1.780	1.790	1.760	1.760	1.609	13,727,010
2025-09-19	1.820	1.850	1.760	1.760	1.609	67,613,695
2025-09-18	1.860	1.870	1.810	1.830	1.673	30,746,760
2025-09-17	1.830	1.890	1.820	1.830	1.673	39,061,980
2025-09-16	1.780	1.840	1.780	1.810	1.655	17,676,311
2025-09-15	1.770	1.790	1.750	1.780	1.628	4,702,940
2025-09-12	1.770	1.790	1.760	1.760	1.609	5,576,192
2025-09-11	1.770	1.790	1.740	1.750	1.600	4,560,909
2025-09-10	1.790	1.830	1.750	1.760	1.609	10,184,620
2025-09-09	1.780	1.810	1.770	1.790	1.637	4,871,102
2025-09-08	1.810	1.810	1.780	1.780	1.628	5,136,544
2025-09-05	1.760	1.820	1.760	1.800	1.646	10,211,310
2025-09-04	1.740	1.810	1.740	1.750	1.600	19,971,020
2025-09-03	1.710	1.780	1.710	1.740	1.591	37,157,680
2025-09-02	1.690	1.710	1.670	1.710	1.564	6,496,417
2025-09-01	1.680	1.720	1.660	1.690	1.545	5,689,180
2025-08-29	1.680	1.730	1.680	1.690	1.545	13,573,570
2025-08-28	1.680	1.690	1.670	1.670	1.527	1,881,434
2025-08-27	1.670	1.710	1.660	1.670	1.527	5,735,030
2025-08-26	1.690	1.690	1.660	1.670	1.527	8,526,083
2025-08-25	1.720	1.730	1.690	1.690	1.545	11,445,120
2025-08-22	1.690	1.720	1.660	1.700	1.555	16,375,670
2025-08-21	1.710	1.720	1.660	1.680	1.536	9,613,942
2025-08-20	1.710	1.740	1.700	1.710	1.564	10,040,740
2025-08-19	1.650	1.740	1.610	1.710	1.564	39,553,312
2025-08-18	1.610	1.650	1.600	1.640	1.500	12,024,120
2025-08-15	1.570	1.640	1.570	1.610	1.472	28,983,199
2025-08-14	1.680	1.680	1.540	1.570	1.436	28,243,020
2025-08-13	1.670	1.690	1.640	1.670	1.527	14,610,700
2025-08-08	1.720	1.730	1.660	1.660	1.518	16,520,711
2025-08-07	1.820	1.820	1.690	1.720	1.573	54,210,840
2025-08-06	1.750	1.850	1.730	1.840	1.683	22,063,820
2025-08-05	1.650	1.750	1.650	1.750	1.600	43,008,609
2025-08-04	1.650	1.680	1.620	1.640	1.500	3,003,820
2025-08-01	1.690	1.690	1.650	1.650	1.509	3,386,841
2025-07-31	1.700	1.700	1.660	1.670	1.527	3,612,939
2025-07-30	1.670	1.710	1.650	1.690	1.545	5,840,736
2025-07-29	1.570	1.700	1.570	1.680	1.536	16,350,680
2025-07-25	1.580	1.580	1.550	1.550	1.417	2,888,780
2025-07-24	1.570	1.620	1.560	1.570	1.436	4,268,621
2025-07-23	1.530	1.610	1.530	1.600	1.463	8,779,998
2025-07-22	1.570	1.580	1.520	1.520	1.390	5,477,311

← NewerPage 5 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.