Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 2.140
+0.060 (2.88%)
Jul 24, 2026, 4:35 PM ICT
Ratchthani Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.04 | 2.16 | 2.04 | 2.14 | 2.14 | 2.88% | 34,350,140 |
| Jul 23, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 18,919,520 |
| Jul 22, 2026 | 2.14 | 2.16 | 2.02 | 2.08 | 2.08 | -2.80% | 39,533,515 |
| Jul 21, 2026 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -3.60% | 17,494,213 |
| Jul 20, 2026 | 2.18 | 2.26 | 2.16 | 2.22 | 2.22 | 1.83% | 39,853,052 |
| Jul 17, 2026 | 2.14 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 58,550,010 |
| Jul 16, 2026 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | 3.85% | 56,838,230 |
| Jul 15, 2026 | 2.14 | 2.16 | 2.06 | 2.08 | 2.08 | -2.80% | 20,002,083 |
| Jul 14, 2026 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | - | 29,489,593 |
| Jul 13, 2026 | 2.12 | 2.22 | 2.10 | 2.14 | 2.14 | 2.88% | 45,135,790 |
| Jul 10, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | 1.96% | 39,660,837 |
| Jul 9, 2026 | 2.02 | 2.08 | 1.98 | 2.04 | 2.04 | 2.51% | 30,271,340 |
| Jul 8, 2026 | 2.04 | 2.24 | 1.98 | 1.99 | 1.99 | -2.45% | 126,549,800 |
| Jul 7, 2026 | 1.91 | 2.08 | 1.91 | 2.04 | 2.04 | 6.81% | 66,767,144 |
| Jul 6, 2026 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 3.80% | 30,770,913 |
| Jul 3, 2026 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 26,490,530 |
| Jul 2, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 8,169,928 |
| Jul 1, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 22,558,240 |
| Jun 30, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | - | 13,330,519 |
| Jun 29, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 6,603,160 |
| Jun 26, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 12,757,760 |
| Jun 25, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 7,260,687 |
| Jun 24, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 8,040,255 |
| Jun 23, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 8,450,420 |
| Jun 22, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 5,219,100 |
| Jun 19, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 2,532,610 |
| Jun 18, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 3,333,532 |
| Jun 17, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 1.19% | 8,103,796 |
| Jun 16, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | - | 11,208,680 |
| Jun 15, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 12,461,290 |
| Jun 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 2,868,534 |
| Jun 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 932,100 |
| Jun 10, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 4,949,700 |
| Jun 9, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 3,996,156 |
| Jun 8, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 3,095,234 |
| Jun 5, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 6,952,322 |
| Jun 4, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 7,238,799 |
| Jun 2, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 4,771,174 |
| May 29, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 20,473,560 |
| May 28, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 2,134,702 |
| May 27, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 1,987,869 |
| May 26, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,812,204 |
| May 25, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 6,909,495 |
| May 22, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 3,644,037 |
| May 21, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 3,811,231 |
| May 20, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 1,721,572 |
| May 19, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 4,419,365 |
| May 18, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 5,446,775 |
| May 15, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 7,332,806 |
| May 14, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 2,646,653 |