Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 1.770
-0.050 (-2.75%)
At close: Mar 2, 2026
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | -8.29% | 17,176,240 |
| Feb 27, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.82 | -0.52% | 9,763,957 |
| Feb 26, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.83 | - | 15,792,250 |
| Feb 25, 2026 | 1.94 | 2.00 | 1.93 | 1.94 | 1.83 | - | 22,644,250 |
| Feb 24, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.83 | 0.52% | 8,570,867 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.82 | -1.03% | 12,755,120 |
| Feb 20, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.84 | -1.52% | 21,807,590 |
| Feb 19, 2026 | 2.04 | 2.06 | 1.97 | 1.98 | 1.87 | - | 60,245,590 |
| Feb 18, 2026 | 1.93 | 2.00 | 1.88 | 1.98 | 1.87 | 3.13% | 37,655,770 |
| Feb 17, 2026 | 1.92 | 1.96 | 1.87 | 1.92 | 1.81 | 0.52% | 27,678,820 |
| Feb 16, 2026 | 1.94 | 1.94 | 1.88 | 1.91 | 1.80 | 0.53% | 9,512,587 |
| Feb 13, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.79 | 2.70% | 21,776,460 |
| Feb 12, 2026 | 1.78 | 1.86 | 1.78 | 1.85 | 1.74 | 4.52% | 13,081,810 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.67 | -2.21% | 3,441,221 |
| Feb 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.71 | -0.55% | 6,781,344 |
| Feb 9, 2026 | 1.77 | 1.85 | 1.76 | 1.82 | 1.72 | 4.60% | 21,384,640 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.64 | -1.69% | 3,504,229 |
| Feb 5, 2026 | 1.76 | 1.77 | 1.72 | 1.77 | 1.67 | -0.56% | 2,587,348 |
| Feb 4, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.68 | -0.56% | 3,584,610 |
| Feb 3, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.69 | 7.83% | 25,102,140 |
| Feb 2, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.57 | - | 2,679,063 |
| Jan 30, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.57 | -0.60% | 581,851 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.57 | - | 1,915,900 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.57 | 0.60% | 2,180,813 |
| Jan 27, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.57 | 2.47% | 4,933,226 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.53 | -0.61% | 2,042,511 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.54 | - | 3,283,780 |
| Jan 22, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.54 | -1.21% | 3,289,318 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.56 | -0.60% | 1,825,609 |
| Jan 20, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.57 | 1.22% | 7,336,221 |
| Jan 19, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.55 | 1.23% | 2,345,586 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.53 | -0.61% | 973,899 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.54 | 1.87% | 1,828,896 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 4,667,287 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.52 | -0.62% | 2,409,670 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.53 | -1.82% | 5,951,630 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.56 | -1.20% | 1,912,722 |
| Jan 8, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.57 | 0.60% | 1,615,933 |
| Jan 7, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.57 | - | 3,636,001 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.57 | -0.60% | 2,624,040 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.57 | -4.02% | 6,615,872 |
| Dec 30, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.64 | - | 2,345,405 |
| Dec 29, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.64 | - | 2,561,358 |
| Dec 26, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.64 | - | 1,244,376 |
| Dec 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.64 | - | 1,052,685 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.64 | - | 1,634,628 |
| Dec 23, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.64 | - | 3,300,722 |
| Dec 22, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.64 | - | 1,665,997 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.64 | -0.57% | 807,639 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.65 | -0.57% | 4,043,898 |