Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 1.640
+0.010 (0.61%)
Oct 8, 2025, 4:29 PM ICT
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 8,036,999 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 4,607,743 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 7,009,217 |
| Oct 2, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.61% | 5,808,582 |
| Oct 1, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 7,262,278 |
| Sep 30, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 10,143,667 |
| Sep 29, 2025 | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 9,037,632 |
| Sep 26, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 9,311,801 |
| Sep 25, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | - | 6,665,713 |
| Sep 24, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 4,091,141 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 13,638,990 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 13,727,018 |
| Sep 19, 2025 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -3.83% | 67,613,705 |
| Sep 18, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | - | 30,746,767 |
| Sep 17, 2025 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 1.10% | 39,061,985 |
| Sep 16, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 1.69% | 17,676,310 |
| Sep 15, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 4,702,940 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | 0.57% | 5,576,192 |
| Sep 11, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 4,560,909 |
| Sep 10, 2025 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.68% | 10,184,627 |
| Sep 9, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 4,871,102 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 5,136,544 |
| Sep 5, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 10,211,311 |
| Sep 4, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 19,971,025 |
| Sep 3, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 1.75% | 37,157,685 |
| Sep 2, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 6,496,417 |
| Sep 1, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | - | 5,689,180 |
| Aug 29, 2025 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | 1.20% | 13,573,570 |
| Aug 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,881,434 |
| Aug 27, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | - | 5,735,030 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 8,526,083 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 11,445,129 |
| Aug 22, 2025 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 16,375,674 |
| Aug 21, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 9,613,942 |
| Aug 20, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 10,040,745 |
| Aug 19, 2025 | 1.65 | 1.74 | 1.61 | 1.71 | 1.71 | 4.27% | 39,553,317 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 12,024,129 |
| Aug 15, 2025 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 28,983,204 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | -5.99% | 28,243,025 |
| Aug 13, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 14,610,700 |
| Aug 8, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 16,520,710 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -6.52% | 54,210,848 |
| Aug 6, 2025 | 1.75 | 1.85 | 1.73 | 1.84 | 1.84 | 5.14% | 22,063,829 |
| Aug 5, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.71% | 43,008,616 |
| Aug 4, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 3,003,820 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 3,386,841 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 3,612,939 |
| Jul 30, 2025 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 5,840,736 |
| Jul 29, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 8.39% | 16,350,681 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 2,888,780 |