Singapore markets open in 7 hours 58 minutes

Ratchthani Leasing Public Company Limited (THANI.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
2.3000-0.0400 (-1.71%)
At close: 04:38PM ICT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.34002.34002.26002.30002.30004,212,800
02 May 20242.40002.40002.30002.34002.34006,044,300
30 Apr 20242.36002.36002.36002.36002.3600-
29 Apr 20242.40002.42002.36002.36002.36004,367,200
26 Apr 20242.38002.40002.36002.40002.40001,358,100
25 Apr 20242.46002.46002.38002.38002.38004,593,700
24 Apr 20242.40002.40002.40002.40002.4000-
23 Apr 20242.36002.40002.34002.40002.40004,775,800
22 Apr 20242.28002.36002.28002.36002.36004,487,300
19 Apr 20242.34002.34002.34002.34002.3400-
18 Apr 20242.34002.34002.34002.34002.3400-
17 Apr 20242.34002.34002.34002.34002.3400-
11 Apr 20242.30002.38002.28002.34002.340013,189,700
10 Apr 20242.30002.34002.28002.32002.32007,701,300
09 Apr 20242.24002.24002.24002.24002.2400-
05 Apr 20242.26002.26002.24002.24002.24001,758,500
04 Apr 20242.28002.28002.28002.28002.2800-
03 Apr 20242.30002.38002.28002.28002.28005,122,200
02 Apr 20242.34002.38002.26002.34002.340021,418,600
01 Apr 20242.24002.36002.22002.34002.34006,746,000
29 Mar 20242.24002.26002.22002.24002.2400948,000
28 Mar 20242.24002.24002.24002.24002.2400-
27 Mar 20242.22002.26002.22002.24002.24007,696,700
26 Mar 20242.24002.24002.24002.24002.2400-
25 Mar 20242.26002.30002.24002.24002.24003,586,000
22 Mar 20242.30002.30002.30002.30002.3000-
21 Mar 20242.28002.42002.28002.30002.300026,555,700
20 Mar 20242.28002.28002.28002.28002.2800-
19 Mar 20242.24002.30002.24002.28002.28008,330,600
18 Mar 20242.18002.24002.16002.22002.220015,457,500
15 Mar 20242.20002.20002.20002.20002.2000-
14 Mar 20242.24002.24002.18002.20002.20005,194,100
13 Mar 20242.16002.26002.16002.24002.240012,005,600
12 Mar 20242.16002.16002.16002.16002.1600-
11 Mar 20242.18002.18002.16002.16002.160011,463,100
08 Mar 20242.16002.24002.16002.18002.180010,555,500
07 Mar 20242.14002.14002.12002.14002.14003,543,100
06 Mar 20242.04002.16002.04002.12002.120010,311,700
05 Mar 20242.02002.06002.00002.04002.040014,209,900
04 Mar 20242.04002.06002.02002.02002.02005,211,300
01 Mar 20242.06002.08002.04002.04002.04003,339,100
29 Feb 20242.08002.12002.04002.06002.060011,422,800
29 Feb 20240.02 Dividend
29 Feb 202411:10 Stock split
28 Feb 20242.12732.12732.07272.07272.05276,387,590
27 Feb 20242.12732.12732.09092.10912.08875,078,370
23 Feb 20242.16362.16362.07272.07272.052714,259,850
22 Feb 20242.09092.14552.07272.14552.124811,640,970
21 Feb 20242.05452.07272.01822.07272.052719,988,320
20 Feb 20242.10912.12732.03642.05452.034715,587,990
19 Feb 20242.18182.18182.10912.10912.088713,050,070
16 Feb 20242.27272.27272.16362.16362.142835,475,110
15 Feb 20242.29092.30912.27272.29092.26881,991,220
14 Feb 20242.29092.30912.27272.29092.26882,796,860
13 Feb 20242.30912.32732.29092.29092.26881,589,060
12 Feb 20242.29092.32732.29092.29092.26882,117,060
09 Feb 20242.32732.32732.27272.29092.268813,147,640
08 Feb 20242.34552.34552.30912.32732.30484,946,810
07 Feb 20242.36362.36362.32732.34552.32283,144,790
06 Feb 20242.29092.36362.29092.36362.34085,230,170
05 Feb 20242.34552.36362.29092.29092.268810,263,660
02 Feb 20242.30912.36362.30912.34552.32281,708,740
01 Feb 20242.30912.34552.27272.30912.28686,659,950
31 Jan 20242.36362.36362.30912.30912.28685,162,190
30 Jan 20242.34552.36362.32732.34552.32283,209,470
29 Jan 20242.32732.36362.32732.34552.32281,360,040
26 Jan 20242.34552.36362.32732.34552.32281,720,290
25 Jan 20242.34552.36362.30912.32732.30484,385,150
24 Jan 20242.30912.34552.27272.34552.32287,788,440
23 Jan 20242.34552.36362.30912.30912.28686,230,950
22 Jan 20242.36362.38182.32732.34552.32286,820,000
19 Jan 20242.40002.40002.36362.36362.34082,607,000
18 Jan 20242.34552.41822.34552.38182.35885,784,020
17 Jan 20242.41822.41822.32732.36362.340810,456,710
16 Jan 20242.40002.41822.38182.41822.39483,745,170
15 Jan 20242.43642.43642.38182.40002.37685,038,220
12 Jan 20242.40002.43642.38182.43642.412912,724,360
11 Jan 20242.49092.50912.40002.41822.394814,807,210
10 Jan 20242.49092.49092.43642.49092.46696,454,580
09 Jan 20242.52732.52732.45452.49092.46698,903,620
08 Jan 20242.49092.50912.47272.50912.48495,950,560
05 Jan 20242.52732.54552.49092.50912.48499,838,730
04 Jan 20242.47272.56362.43642.50912.484922,743,270
03 Jan 20242.43642.49092.43642.47272.448911,184,140
28 Dec 20232.40002.43642.36362.36362.340812,117,600
27 Dec 20232.41822.43642.38182.40002.37686,359,870
26 Dec 20232.43642.45452.38182.40002.37688,204,460
25 Dec 20232.45452.47272.43642.43642.41294,554,660
22 Dec 20232.49092.50912.41822.45452.43096,763,460
21 Dec 20232.38182.47272.36362.45452.430913,227,940
20 Dec 20232.34552.40002.30912.38182.358830,845,540
19 Dec 20232.40002.40002.32732.36362.340820,219,540
18 Dec 20232.40002.45452.38182.40002.37686,519,920
15 Dec 20232.38182.45452.36362.41822.394812,571,350
14 Dec 20232.40002.40002.36362.38182.358810,212,730
13 Dec 20232.40002.40002.34552.40002.37687,031,090
12 Dec 20232.41822.43642.38182.40002.37686,662,480
08 Dec 20232.41822.43642.40002.41822.39489,485,410
07 Dec 20232.40002.43642.40002.41822.39487,085,870
06 Dec 20232.40002.45452.40002.45452.43096,828,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...