Ratchthani Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.890	2.220	1.890	2.160	2.160	64,710,800
2026-10-14	1.940	1.940	1.890	1.900	1.900	10,647,000
2026-10-12	1.920	1.950	1.890	1.930	1.930	5,870,200
2026-10-09	1.900	1.920	1.890	1.920	1.920	4,669,974
2026-10-08	1.940	1.940	1.890	1.890	1.890	8,138,157
2026-10-07	1.930	1.950	1.920	1.940	1.940	8,980,941
2026-10-06	2.000	2.020	1.970	1.980	1.920	17,377,961
2026-10-05	2.020	2.040	1.990	2.000	1.939	11,426,959
2026-10-02	2.020	2.060	2.000	2.020	1.959	4,845,163
2026-10-01	2.060	2.080	2.000	2.020	1.959	16,619,145
2026-09-30	2.100	2.100	2.040	2.060	1.998	13,929,129
2026-09-29	2.120	2.140	2.080	2.100	2.036	6,356,447
2026-09-28	2.160	2.160	2.100	2.120	2.056	12,469,711
2026-09-25	2.140	2.160	2.120	2.160	2.095	3,391,222
2026-09-24	2.140	2.140	2.100	2.120	2.056	6,390,731
2026-09-23	2.140	2.180	2.140	2.140	2.075	5,214,175
2026-09-22	2.200	2.200	2.140	2.140	2.075	4,446,531
2026-09-21	2.200	2.240	2.180	2.180	2.114	10,633,905
2026-09-18	2.140	2.200	2.120	2.180	2.114	15,446,758
2026-09-17	2.080	2.200	2.080	2.140	2.075	18,396,133
2026-09-16	2.120	2.120	2.080	2.100	2.036	9,901,549
2026-09-15	2.080	2.120	2.060	2.120	2.056	7,460,925
2026-09-14	2.080	2.100	2.040	2.080	2.017	14,984,805
2026-09-11	2.080	2.100	2.060	2.080	2.017	5,957,325
2026-09-10	2.080	2.120	2.060	2.100	2.036	13,961,354
2026-09-09	2.100	2.100	2.060	2.100	2.036	12,458,733
2026-09-08	2.080	2.120	2.080	2.100	2.036	5,968,983
2026-09-07	2.060	2.100	2.040	2.080	2.017	7,736,827
2026-09-04	2.040	2.100	2.040	2.060	1.998	9,127,652
2026-09-03	2.020	2.060	2.000	2.040	1.978	13,098,042
2026-09-02	2.020	2.040	2.000	2.000	1.939	14,580,618
2026-09-01	2.100	2.100	2.020	2.020	1.959	10,925,295
2026-08-31	2.080	2.100	2.040	2.100	2.036	11,189,067
2026-08-28	2.140	2.140	2.080	2.100	2.036	14,664,974
2026-08-27	2.160	2.160	2.120	2.160	2.095	11,099,312
2026-08-26	2.140	2.180	2.120	2.160	2.095	8,365,486
2026-08-25	2.120	2.140	2.100	2.100	2.036	8,850,555
2026-08-24	2.180	2.180	2.100	2.100	2.036	12,867,208
2026-08-21	2.200	2.220	2.160	2.180	2.114	13,910,339
2026-08-20	2.200	2.240	2.180	2.220	2.153	11,628,700
2026-08-19	2.240	2.240	2.160	2.180	2.114	16,052,410
2026-08-18	2.200	2.260	2.200	2.260	2.192	6,383,815
2026-08-17	2.180	2.240	2.180	2.220	2.153	15,222,763
2026-08-14	2.240	2.280	2.160	2.200	2.133	17,234,912
2026-08-13	2.320	2.340	2.240	2.240	2.172	18,869,516
2026-08-11	2.320	2.340	2.280	2.300	2.230	15,479,019
2026-08-10	2.400	2.400	2.300	2.320	2.250	33,285,551
2026-08-07	2.400	2.420	2.320	2.380	2.308	35,106,902
2026-08-06	2.380	2.440	2.360	2.400	2.327	21,643,688
2026-08-05	2.340	2.420	2.320	2.400	2.327	47,326,574
2026-08-04	2.340	2.380	2.280	2.320	2.250	44,287,168
2026-08-03	2.300	2.380	2.240	2.340	2.269	197,241,641
2026-07-31	2.240	2.320	2.200	2.240	2.172	63,363,742
2026-07-30	2.160	2.240	2.160	2.220	2.153	38,257,238
2026-07-27	2.140	2.200	2.140	2.160	2.095	26,330,516
2026-07-24	2.040	2.160	2.040	2.140	2.075	34,350,145
2026-07-23	2.080	2.120	2.060	2.080	2.017	18,919,521
2026-07-22	2.140	2.160	2.020	2.080	2.017	39,533,516
2026-07-21	2.240	2.240	2.120	2.140	2.075	17,494,213
2026-07-20	2.180	2.260	2.160	2.220	2.153	39,853,051

Page 1 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.