Amanah Leasing PCL (BKK:AMANAH)
Thailand · Delayed Price · Currency is THB 0.6100
+0.0200 (3.39%)
May 25, 2026, 12:24 PM ICT
Amanah Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 1,005,721 |
| May 21, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 2,238,090 |
| May 20, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 1,259,245 |
| May 19, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 1,744,049 |
| May 18, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 515,268 |
| May 15, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 529,741 |
| May 14, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 335,609 |
| May 13, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 845,977 |
| May 12, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 531,477 |
| May 11, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 915,016 |
| May 8, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 819,118 |
| May 7, 2026 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 2,347,757 |
| May 6, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 255,794 |
| May 5, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 482,527 |
| Apr 30, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 306,633 |
| Apr 29, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 455,371 |
| Apr 28, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 292,463 |
| Apr 27, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 517,414 |
| Apr 24, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 248,520 |
| Apr 23, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.03% | 525,571 |
| Apr 22, 2026 | 0.65 | 0.69 | 0.64 | 0.66 | 0.66 | 1.54% | 1,206,056 |
| Apr 21, 2026 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 4.84% | 3,392,194 |
| Apr 20, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 402,912 |
| Apr 17, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 567,316 |
| Apr 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 320,418 |
| Apr 10, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,620,454 |
| Apr 9, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 662,360 |
| Apr 8, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 746,208 |
| Apr 7, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 304,104 |
| Apr 3, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 368,428 |
| Apr 2, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 351,167 |
| Apr 1, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 618,484 |
| Mar 31, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 276,015 |
| Mar 30, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 215,396 |
| Mar 27, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 492,642 |
| Mar 26, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,016,678 |
| Mar 25, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 1,271,476 |
| Mar 24, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 2,207,494 |
| Mar 23, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 2,915,999 |
| Mar 20, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 747,752 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -10.00% | 5,805,449 |
| Mar 18, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 91,911 |
| Mar 17, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 267,967 |
| Mar 16, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 411,642 |
| Mar 13, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 255,398 |
| Mar 12, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 643,432 |
| Mar 11, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 290,147 |
| Mar 10, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 930,637 |
| Mar 9, 2026 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | -1.41% | 1,557,491 |
| Mar 6, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 1,363,576 |