Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.570	1.630	1.550	1.560	1.427	7,633,551
2025-07-18	1.580	1.590	1.550	1.560	1.427	1,467,680
2025-07-17	1.570	1.610	1.570	1.580	1.445	2,727,782
2025-07-16	1.580	1.580	1.550	1.560	1.427	1,168,581
2025-07-15	1.550	1.600	1.540	1.590	1.454	5,685,802
2025-07-14	1.520	1.550	1.500	1.550	1.417	2,021,982
2025-07-11	1.480	1.530	1.480	1.530	1.399	4,244,613
2025-07-09	1.480	1.490	1.460	1.480	1.353	1,269,421
2025-07-08	1.470	1.490	1.460	1.480	1.353	2,530,938
2025-07-07	1.430	1.480	1.420	1.480	1.353	4,186,083
2025-07-04	1.450	1.450	1.420	1.440	1.317	3,182,130
2025-07-03	1.420	1.490	1.410	1.460	1.335	5,652,307
2025-07-02	1.430	1.450	1.400	1.430	1.308	3,450,764
2025-07-01	1.490	1.490	1.390	1.450	1.326	2,596,329
2025-06-30	1.440	1.440	1.390	1.390	1.271	4,301,010
2025-06-27	1.470	1.480	1.420	1.440	1.317	5,024,214
2025-06-26	1.480	1.530	1.470	1.480	1.353	1,797,015
2025-06-25	1.490	1.510	1.450	1.490	1.363	4,609,303
2025-06-24	1.480	1.490	1.440	1.490	1.363	2,752,051
2025-06-23	1.560	1.560	1.470	1.480	1.353	6,960,168
2025-06-20	1.620	1.630	1.580	1.580	1.445	27,651,350
2025-06-19	1.620	1.620	1.600	1.620	1.481	8,613,017
2025-06-18	1.620	1.630	1.620	1.620	1.481	3,678,409
2025-06-17	1.620	1.650	1.620	1.620	1.481	8,309,222
2025-06-16	1.620	1.630	1.600	1.620	1.481	6,048,598
2025-06-13	1.620	1.630	1.610	1.620	1.481	6,057,736
2025-06-12	1.620	1.630	1.610	1.620	1.481	8,575,805
2025-06-11	1.620	1.630	1.620	1.620	1.481	3,378,564
2025-06-10	1.620	1.630	1.620	1.620	1.481	812,315
2025-06-09	1.620	1.650	1.620	1.620	1.481	3,865,300
2025-06-06	1.620	1.630	1.620	1.620	1.481	4,897,143
2025-06-05	1.620	1.640	1.620	1.620	1.481	2,200,238
2025-06-04	1.640	1.640	1.610	1.620	1.481	4,636,975
2025-05-30	1.620	1.650	1.620	1.630	1.491	6,939,131
2025-05-29	1.630	1.640	1.620	1.620	1.481	3,151,371
2025-05-28	1.630	1.640	1.620	1.620	1.481	2,433,502
2025-05-27	1.630	1.640	1.610	1.630	1.491	4,904,067
2025-05-26	1.630	1.640	1.610	1.630	1.491	5,515,752
2025-05-23	1.600	1.630	1.600	1.630	1.491	6,892,980
2025-05-22	1.600	1.630	1.600	1.600	1.463	5,629,412
2025-05-21	1.620	1.640	1.600	1.610	1.472	4,773,292
2025-05-20	1.660	1.660	1.610	1.620	1.481	5,439,956
2025-05-19	1.600	1.660	1.600	1.650	1.509	8,241,380
2025-05-16	1.610	1.630	1.600	1.600	1.463	5,326,727
2025-05-15	1.660	1.660	1.600	1.600	1.463	10,761,920
2025-05-14	1.620	1.660	1.600	1.660	1.518	15,281,630
2025-05-13	1.620	1.660	1.600	1.640	1.500	10,725,490
2025-05-09	1.570	1.690	1.570	1.630	1.491	43,922,328
2025-05-08	1.610	1.610	1.530	1.550	1.417	63,929,320
2025-05-07	1.420	1.480	1.400	1.480	1.353	7,321,461
2025-05-06	1.460	1.460	1.390	1.420	1.299	5,806,687
2025-05-02	1.480	1.520	1.450	1.460	1.335	15,271,510
2025-04-30	1.480	1.480	1.420	1.470	1.344	7,352,507
2025-04-29	1.470	1.480	1.420	1.470	1.344	6,415,946
2025-04-28	1.460	1.500	1.460	1.470	1.344	4,886,066
2025-04-25	1.460	1.500	1.460	1.470	1.344	8,156,110
2025-04-24	1.450	1.460	1.410	1.450	1.326	5,495,724
2025-04-23	1.510	1.530	1.440	1.450	1.326	18,734,051
2025-04-22	1.480	1.490	1.450	1.490	1.363	3,620,552
2025-04-21	1.530	1.540	1.470	1.500	1.372	7,963,589

← NewerPage 6 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.