Ratchthani Leasing PCL (BKK:THANI)
Thailand · Delayed Price · Currency is THB 1.620
-0.020 (-1.22%)
Apr 10, 2026, 4:38 PM ICT
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 1,942,642 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -2.38% | 3,879,629 |
| Apr 8, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.07% | 11,685,630 |
| Apr 7, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 5,096,386 |
| Apr 3, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -2.42% | 2,834,998 |
| Apr 2, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 9,974,035 |
| Apr 1, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 6,828,056 |
| Mar 31, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 3,612,083 |
| Mar 30, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | 3,546,187 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 6,910,772 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -1.23% | 2,881,015 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.89% | 4,717,317 |
| Mar 24, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 3,309,809 |
| Mar 23, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 8,272,007 |
| Mar 20, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 3,991,276 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 8,294,253 |
| Mar 18, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 6,644,969 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 9,821,379 |
| Mar 16, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 3,333,036 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 6,350,537 |
| Mar 12, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | - | 8,676,350 |
| Mar 11, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 3,656,248 |
| Mar 10, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 6,574,848 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -4.02% | 9,205,268 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 5,071,993 |
| Mar 5, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | - | 12,374,620 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | -3.95% | 16,603,830 |
| 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 |