Amanah Leasing PCL (BKK:AMANAH)
Thailand · Delayed Price · Currency is THB 0.9500
+0.0100 (1.05%)
Oct 3, 2025, 4:35 PM ICT
Amanah Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | - | 1,287,841 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 457,095 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | - | 1,522,944 |
| Sep 30, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 701,354 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 563,312 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 218,342 |
| Sep 25, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 481,827 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 1,464,167 |
| Sep 23, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 329,302 |
| Sep 22, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 679,827 |
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 202,618 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 904,640 |
| Sep 17, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 614,143 |
| Sep 16, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,230,648 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 2,679,814 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 2,265,872 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 1,669,849 |
| Sep 10, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 5,008,213 |
| Sep 9, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 3,627,179 |
| Sep 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 1,128,873 |
| Sep 5, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 1,967,677 |
| Sep 4, 2025 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | - | 3,041,778 |
| Sep 3, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 403,820 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 823,448 |
| Sep 1, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 1,158,300 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,895,150 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 1,175,275 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | - | 1,902,042 |
| Aug 26, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 2,516,130 |
| Aug 25, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 2,933,836 |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,139,056 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,759,002 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 1,087,054 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 1.09% | 1,827,877 |
| Aug 18, 2025 | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | 2.22% | 5,049,855 |
| Aug 15, 2025 | 0.84 | 1.05 | 0.84 | 0.90 | 0.90 | 4.65% | 17,862,625 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -4.44% | 4,966,394 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | - | 1,767,206 |
| Aug 8, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 582,950 |
| Aug 7, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 2,273,539 |
| Aug 6, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.49% | 2,953,782 |
| Aug 5, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | - | 886,022 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 816,667 |
| Aug 1, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 563,223 |
| Jul 31, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 2,006,697 |
| Jul 30, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 3,390,434 |
| Jul 29, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | 2.25% | 2,469,252 |
| Jul 25, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 639,783 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 523,547 |
| Jul 23, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 2.27% | 769,943 |