Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 1.760
+0.010 (0.57%)
Sep 12, 2025, 4:36 PM ICT
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |