Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.080	2.080	2.040	2.060	1.803	3,464,388
2024-10-21	2.080	2.100	2.060	2.080	1.820	8,155,899
2024-10-18	2.180	2.180	2.060	2.060	1.803	15,021,170
2024-10-17	2.200	2.220	2.140	2.160	1.890	7,890,605
2024-10-16	2.060	2.200	2.060	2.180	1.908	16,129,530
2024-10-15	2.140	2.140	2.040	2.060	1.803	10,454,030
2024-10-11	2.140	2.180	2.120	2.140	1.873	6,147,556
2024-10-10	2.100	2.140	2.100	2.120	1.855	2,152,631
2024-10-09	2.140	2.140	2.120	2.120	1.855	1,410,121
2024-10-08	2.100	2.140	2.100	2.140	1.873	2,044,002
2024-10-07	2.100	2.120	2.100	2.120	1.855	3,697,568
2024-10-04	2.120	2.120	2.060	2.100	1.838	5,334,977
2024-10-03	2.160	2.160	2.120	2.120	1.855	7,743,544
2024-10-02	2.180	2.200	2.120	2.160	1.890	7,575,627
2024-10-01	2.160	2.200	2.140	2.200	1.925	5,241,125
2024-09-30	2.120	2.160	2.100	2.160	1.890	5,126,223
2024-09-27	2.160	2.160	2.120	2.140	1.873	4,980,690
2024-09-26	2.140	2.160	2.120	2.160	1.890	12,241,870
2024-09-25	2.120	2.160	2.100	2.140	1.873	11,677,040
2024-09-24	2.100	2.120	2.060	2.100	1.838	11,107,170
2024-09-23	2.200	2.200	2.100	2.120	1.855	13,243,920
2024-09-20	2.240	2.260	2.160	2.180	1.908	21,551,080
2024-09-19	2.140	2.260	2.100	2.240	1.960	44,933,059
2024-09-18	2.080	2.100	2.040	2.060	1.803	10,086,170
2024-09-17	2.140	2.140	2.040	2.060	1.803	13,087,250
2024-09-16	2.120	2.160	2.080	2.140	1.873	10,745,850
2024-09-13	2.120	2.140	2.080	2.120	1.855	10,087,440
2024-09-12	2.140	2.180	2.080	2.100	1.838	10,217,460
2024-09-11	2.100	2.140	2.060	2.140	1.873	9,443,592
2024-09-10	2.160	2.160	2.080	2.100	1.838	7,053,574
2024-09-09	2.140	2.180	2.120	2.140	1.873	9,762,439
2024-09-06	2.100	2.180	2.080	2.160	1.890	15,447,400
2024-09-05	2.020	2.120	2.020	2.060	1.803	15,492,560
2024-09-04	2.020	2.040	1.990	2.040	1.785	3,600,677
2024-09-03	1.990	2.020	1.980	2.020	1.768	3,919,175
2024-09-02	1.960	1.990	1.950	1.970	1.724	3,343,075
2024-08-30	2.020	2.040	1.950	1.950	1.707	101,819,797
2024-08-29	2.000	2.040	2.000	2.000	1.750	1,612,565
2024-08-28	2.040	2.040	2.000	2.000	1.750	10,843,060
2024-08-27	2.120	2.120	2.020	2.020	1.768	3,797,641
2024-08-26	2.060	2.100	2.020	2.100	1.838	8,001,049
2024-08-23	1.940	2.040	1.930	2.020	1.768	12,997,100
2024-08-22	1.920	1.940	1.910	1.930	1.689	7,554,791
2024-08-21	1.910	1.930	1.900	1.920	1.680	7,320,154
2024-08-20	1.930	1.950	1.880	1.910	1.672	9,049,051
2024-08-19	1.820	1.950	1.820	1.910	1.672	11,432,410
2024-08-16	1.750	1.820	1.750	1.810	1.584	6,870,896
2024-08-15	1.760	1.760	1.720	1.750	1.532	8,947,210
2024-08-14	1.750	1.780	1.740	1.750	1.532	9,461,474
2024-08-13	1.760	1.760	1.730	1.760	1.540	12,740,080
2024-08-09	1.790	1.790	1.730	1.760	1.540	10,500,010
2024-08-08	1.740	1.780	1.730	1.780	1.558	2,023,227
2024-08-07	1.700	1.750	1.700	1.740	1.523	4,538,449
2024-08-06	1.710	1.730	1.680	1.690	1.479	19,010,859
2024-08-05	1.740	1.750	1.670	1.710	1.497	19,921,980
2024-08-02	1.780	1.820	1.750	1.770	1.549	5,899,536
2024-08-01	1.780	1.860	1.780	1.800	1.575	11,757,020
2024-07-31	1.760	1.800	1.740	1.770	1.549	5,439,493
2024-07-30	1.740	1.770	1.730	1.760	1.540	6,857,617
2024-07-26	1.710	1.840	1.710	1.740	1.523	16,744,109

← NewerPage 9 of 21 · 1,212 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.