Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.280	1.370	1.280	1.340	1.173	4,609,192
2025-01-20	1.280	1.290	1.270	1.270	1.112	1,442,639
2025-01-17	1.320	1.320	1.270	1.270	1.112	3,103,843
2025-01-16	1.350	1.350	1.280	1.320	1.155	2,345,872
2025-01-15	1.320	1.350	1.280	1.330	1.164	3,628,953
2025-01-14	1.370	1.370	1.280	1.300	1.138	11,618,470
2025-01-13	1.380	1.390	1.360	1.360	1.190	2,788,326
2025-01-10	1.410	1.410	1.380	1.380	1.208	3,063,884
2025-01-09	1.460	1.470	1.400	1.400	1.225	4,716,895
2025-01-08	1.470	1.490	1.460	1.460	1.278	1,888,266
2025-01-07	1.470	1.510	1.470	1.470	1.287	2,656,600
2025-01-06	1.500	1.500	1.470	1.470	1.287	4,513,723
2025-01-03	1.510	1.540	1.490	1.490	1.304	11,230,630
2025-01-02	1.590	1.590	1.510	1.510	1.322	12,229,290
2024-12-30	1.590	1.610	1.580	1.600	1.400	15,029,410
2024-12-27	1.610	1.610	1.590	1.590	1.392	8,827,746
2024-12-26	1.610	1.610	1.590	1.600	1.400	6,761,769
2024-12-25	1.610	1.630	1.590	1.600	1.400	3,105,008
2024-12-24	1.580	1.630	1.580	1.600	1.400	2,879,050
2024-12-23	1.560	1.600	1.560	1.590	1.392	744,803
2024-12-20	1.520	1.580	1.520	1.580	1.383	3,111,008
2024-12-19	1.530	1.530	1.500	1.510	1.322	5,621,640
2024-12-18	1.570	1.590	1.530	1.530	1.339	4,394,958
2024-12-17	1.600	1.610	1.560	1.560	1.365	3,119,693
2024-12-16	1.610	1.630	1.600	1.600	1.400	2,312,371
2024-12-13	1.630	1.630	1.610	1.610	1.409	1,966,484
2024-12-12	1.670	1.670	1.620	1.620	1.418	5,260,998
2024-12-11	1.710	1.710	1.660	1.660	1.453	6,488,544
2024-12-09	1.720	1.720	1.700	1.720	1.505	1,731,766
2024-12-06	1.720	1.730	1.710	1.720	1.505	1,798,143
2024-12-04	1.710	1.730	1.710	1.710	1.497	1,729,011
2024-12-03	1.710	1.720	1.710	1.710	1.497	719,683
2024-12-02	1.720	1.730	1.710	1.710	1.497	1,560,115
2024-11-29	1.710	1.730	1.700	1.710	1.497	2,182,141
2024-11-28	1.720	1.720	1.710	1.710	1.497	1,102,482
2024-11-27	1.720	1.730	1.710	1.730	1.514	1,099,314
2024-11-26	1.730	1.730	1.710	1.720	1.505	2,010,447
2024-11-25	1.740	1.760	1.710	1.730	1.514	3,306,913
2024-11-22	1.730	1.770	1.710	1.750	1.532	5,662,265
2024-11-21	1.720	1.730	1.700	1.710	1.497	4,349,482
2024-11-20	1.760	1.760	1.720	1.730	1.514	1,916,843
2024-11-19	1.760	1.770	1.740	1.750	1.532	2,324,688
2024-11-18	1.720	1.760	1.720	1.760	1.540	3,038,935
2024-11-15	1.730	1.740	1.720	1.730	1.514	2,684,572
2024-11-14	1.750	1.750	1.720	1.720	1.505	2,472,054
2024-11-13	1.760	1.770	1.740	1.740	1.523	1,376,974
2024-11-12	1.760	1.770	1.710	1.750	1.532	2,865,416
2024-11-11	1.770	1.770	1.720	1.750	1.532	7,326,783
2024-11-08	1.810	1.810	1.770	1.780	1.558	1,696,695
2024-11-07	1.730	1.800	1.730	1.800	1.575	4,318,071
2024-11-06	1.800	1.860	1.720	1.730	1.514	52,459,219
2024-11-05	1.940	1.980	1.940	1.960	1.715	3,920,050
2024-11-04	1.950	1.990	1.930	1.940	1.698	2,792,735
2024-11-01	1.960	1.970	1.940	1.950	1.707	3,738,879
2024-10-31	2.000	2.020	1.920	1.950	1.707	15,762,430
2024-10-30	2.060	2.060	2.020	2.020	1.768	4,041,836
2024-10-29	2.100	2.100	2.060	2.060	1.803	1,884,096
2024-10-28	2.120	2.120	2.060	2.080	1.820	5,662,213
2024-10-25	2.080	2.100	2.040	2.080	1.820	3,418,052
2024-10-24	2.060	2.080	2.060	2.060	1.803	2,141,081

← NewerPage 8 of 21 · 1,215 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.