Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 1.840
+0.090 (5.14%)
Aug 6, 2025, 4:29 PM ICT
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 4,268,621 |
| Jul 23, 2025 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 5.26% | 8,779,998 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 5,477,311 |
| Jul 21, 2025 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | - | 7,633,551 |
| Jul 18, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,467,680 |
| Jul 17, 2025 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 1.28% | 2,727,782 |
| Jul 16, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 1,168,581 |
| Jul 15, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 5,685,802 |
| Jul 14, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 2,021,982 |
| Jul 11, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 4,244,613 |
| Jul 9, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 1,269,421 |
| Jul 8, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | - | 2,530,938 |
| Jul 7, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 4,186,083 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 3,182,130 |
| Jul 3, 2025 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 5,652,307 |
| Jul 2, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 3,450,764 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | 4.32% | 2,596,329 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 4,301,010 |
| Jun 27, 2025 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 5,024,214 |
| Jun 26, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 1,797,015 |
| Jun 25, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 4,609,303 |
| Jun 24, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 2,752,051 |
| Jun 23, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -6.33% | 6,960,168 |
| Jun 20, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 27,651,357 |
| Jun 19, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 8,613,017 |
| Jun 18, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 3,678,409 |
| Jun 17, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 8,309,222 |
| Jun 16, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 6,048,598 |
| Jun 13, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 6,057,736 |
| Jun 12, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 8,575,805 |
| Jun 11, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 3,378,564 |
| Jun 10, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 812,315 |
| Jun 9, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 3,865,300 |
| Jun 6, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 4,897,143 |
| Jun 5, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 2,200,238 |
| Jun 4, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 4,636,975 |
| May 30, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 6,939,131 |
| May 29, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 3,151,371 |
| May 28, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 2,433,502 |
| May 27, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 4,904,067 |
| May 26, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 5,515,752 |
| May 23, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 6,892,980 |
| May 22, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 5,629,412 |