Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.540	1.540	1.500	1.530	1.399	5,202,810
2025-04-17	1.580	1.600	1.520	1.550	1.417	21,398,820
2025-04-16	1.520	1.560	1.510	1.540	1.408	10,630,130
2025-04-11	1.510	1.580	1.500	1.510	1.381	2,429,142
2025-04-10	1.600	1.630	1.550	1.550	1.417	6,527,002
2025-04-09	1.540	1.550	1.460	1.530	1.399	4,573,478
2025-04-08	1.620	1.630	1.510	1.530	1.399	7,543,657
2025-04-04	1.710	1.710	1.650	1.680	1.536	9,867,437
2025-04-03	1.710	1.770	1.680	1.730	1.582	12,306,790
2025-04-02	1.710	1.760	1.690	1.710	1.564	4,479,775
2025-04-01	1.720	1.740	1.700	1.700	1.555	2,812,668
2025-03-31	1.650	1.710	1.630	1.710	1.564	3,270,866
2025-03-28	1.700	1.720	1.680	1.680	1.536	1,781,072
2025-03-27	1.680	1.720	1.680	1.710	1.564	2,389,591
2025-03-26	1.690	1.710	1.680	1.680	1.536	1,921,411
2025-03-25	1.700	1.720	1.680	1.680	1.536	1,430,055
2025-03-24	1.740	1.760	1.700	1.700	1.555	4,864,299
2025-03-21	1.780	1.780	1.710	1.710	1.564	4,025,324
2025-03-20	1.780	1.880	1.770	1.770	1.619	14,776,170
2025-03-19	1.730	1.840	1.730	1.790	1.637	20,020,359
2025-03-18	1.750	1.770	1.680	1.750	1.600	10,186,030
2025-03-17	1.700	1.760	1.670	1.760	1.609	21,438,570
2025-03-14	1.700	1.730	1.650	1.700	1.555	19,620,080
2025-03-13	1.590	1.710	1.580	1.710	1.564	33,751,441
2025-03-12	1.600	1.610	1.570	1.570	1.436	3,377,795
2025-03-11	1.600	1.610	1.560	1.600	1.463	4,216,201
2025-03-10	1.630	1.650	1.590	1.590	1.454	3,444,536
2025-03-07	1.600	1.640	1.600	1.620	1.481	2,808,562
2025-03-06	1.610	1.650	1.600	1.600	1.463	5,588,515
2025-03-05	1.540	1.620	1.540	1.610	1.472	3,808,405
2025-03-04	1.580	1.590	1.550	1.550	1.417	3,882,776
2025-03-03	1.680	1.680	1.620	1.630	1.427	5,073,842
2025-02-28	1.650	1.670	1.600	1.650	1.444	3,851,843
2025-02-27	1.660	1.680	1.630	1.650	1.444	7,117,050
2025-02-26	1.670	1.750	1.640	1.680	1.470	13,511,660
2025-02-25	1.680	1.680	1.600	1.650	1.444	7,514,259
2025-02-24	1.640	1.730	1.640	1.690	1.479	11,934,610
2025-02-21	1.550	1.800	1.550	1.640	1.435	28,677,920
2025-02-20	1.630	1.630	1.500	1.550	1.357	30,572,230
2025-02-19	1.290	1.580	1.280	1.580	1.383	22,215,750
2025-02-18	1.220	1.230	1.200	1.210	1.059	2,715,756
2025-02-17	1.180	1.220	1.160	1.200	1.050	3,156,647
2025-02-14	1.160	1.180	1.150	1.170	1.024	2,732,285
2025-02-13	1.200	1.200	1.160	1.160	1.015	1,776,049
2025-02-11	1.160	1.210	1.160	1.190	1.041	2,544,055
2025-02-10	1.220	1.220	1.150	1.170	1.024	6,597,591
2025-02-07	1.240	1.240	1.200	1.240	1.085	1,600,675
2025-02-06	1.260	1.260	1.240	1.240	1.085	2,257,852
2025-02-05	1.290	1.290	1.260	1.260	1.103	2,110,992
2025-02-04	1.310	1.320	1.290	1.290	1.129	738,314
2025-02-03	1.280	1.310	1.270	1.300	1.138	2,151,310
2025-01-31	1.330	1.340	1.290	1.300	1.138	1,936,591
2025-01-30	1.340	1.360	1.320	1.330	1.164	1,334,100
2025-01-29	1.340	1.360	1.340	1.340	1.173	2,184,185
2025-01-28	1.330	1.350	1.330	1.340	1.173	1,524,285
2025-01-27	1.320	1.360	1.320	1.340	1.173	1,775,955
2025-01-24	1.350	1.380	1.320	1.320	1.155	2,271,361
2025-01-23	1.370	1.370	1.350	1.360	1.190	660,696
2025-01-22	1.340	1.380	1.340	1.360	1.190	2,013,445
2025-01-21	1.280	1.370	1.280	1.340	1.173	4,609,192

← NewerPage 7 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.