Thailand - Delayed Quote
THB
Ratchthani Leasing Public Company Limited (THANI.BK)
2.2800
-0.0200
(-0.87%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2800
2.3200
2.2400
2.2800
2.2800
14,392,200
Oct 29, 2026
2.3000
2.3800
2.2800
2.3000
2.3000
26,715,200
Oct 28, 2026
2.3000
2.3200
2.2600
2.3000
2.3000
10,843,500
Oct 27, 2026
2.3200
2.3800
2.2600
2.3000
2.3000
25,391,700
Oct 26, 2026
2.3000
2.3800
2.3000
2.3400
2.3400
16,861,100
Oct 22, 2026
2.3000
2.3800
2.2800
2.3200
2.3200
26,433,200
Oct 21, 2026
2.3200
2.3200
2.2400
2.3000
2.3000
26,781,300
Oct 20, 2026
2.2200
2.4200
2.1600
2.3000
2.3000
102,230,300
Oct 19, 2026
2.2000
2.3600
2.1600
2.2200
2.2200
87,233,200
Oct 15, 2026
1.8900
2.2200
1.8900
2.1600
2.1600
64,710,800
Oct 14, 2026
1.9400
1.9400
1.8900
1.9000
1.9000
10,647,000
Oct 12, 2026
1.9200
1.9500
1.8900
1.9300
1.9300
5,870,200
Oct 9, 2026
1.9000
1.9200
1.8900
1.9200
1.9200
4,669,900
Oct 8, 2026
1.9400
1.9400
1.8900
1.8900
1.8900
8,138,000
Oct 7, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
1.9300
1.9500
1.9200
1.9400
1.9400
8,980,700
Oct 6, 2026
2.0000
2.0200
1.9700
1.9800
1.9200
17,377,300
Oct 5, 2026
2.0200
2.0400
1.9900
2.0000
1.9394
11,426,400
Oct 2, 2026
2.0200
2.0600
2.0000
2.0200
1.9588
4,844,900
Oct 1, 2026
2.0600
2.0800
2.0000
2.0200
1.9588
16,618,300
Sep 30, 2026
2.1000
2.1000
2.0400
2.0600
1.9976
13,928,800
Sep 29, 2026
2.1200
2.1400
2.0800
2.1000
2.0364
6,356,200
Sep 28, 2026
2.1600
2.1600
2.1000
2.1200
2.0558
12,469,400
Sep 25, 2026
2.1400
2.1600
2.1200
2.1600
2.0945
3,391,100
Sep 24, 2026
2.1400
2.1400
2.1000
2.1200
2.0558
6,390,400
Sep 23, 2026
2.1400
2.1800
2.1400
2.1400
2.0752
5,214,100
Sep 22, 2026
2.2000
2.2000
2.1400
2.1400
2.0752
4,446,400
Sep 21, 2026
2.2000
2.2400
2.1800
2.1800
2.1139
10,604,300
Sep 18, 2026
2.1400
2.2000
2.1200
2.1800
2.1139
15,446,500
Sep 17, 2026
2.0800
2.2000
2.0800
2.1400
2.0752
18,395,900
Sep 16, 2026
2.1200
2.1200
2.0800
2.1000
2.0364
9,901,400
Sep 15, 2026
2.0800
2.1200
2.0600
2.1200
2.0558
7,460,800
Sep 14, 2026
2.0800
2.1000
2.0400
2.0800
2.0170
14,984,400
Sep 11, 2026
2.0800
2.1000
2.0600
2.0800
2.0170
5,926,700
Sep 10, 2026
2.0800
2.1200
2.0600
2.1000
2.0364
13,961,200
Sep 9, 2026
2.1000
2.1000
2.0600
2.1000
2.0364
12,458,700
Sep 8, 2026
2.0800
2.1200
2.0800
2.1000
2.0364
5,968,900
Sep 7, 2026
2.0600
2.1000
2.0400
2.0800
2.0170
7,731,800
Sep 4, 2026
2.0400
2.1000
2.0400
2.0600
1.9976
9,127,400
Sep 3, 2026
2.0200
2.0600
2.0000
2.0400
1.9782
13,097,900
Sep 2, 2026
2.0200
2.0400
2.0000
2.0000
1.9394
14,490,200
Sep 1, 2026
2.1000
2.1000
2.0200
2.0200
1.9588
10,551,300
Aug 31, 2026
2.0800
2.1000
2.0400
2.1000
2.0364
11,189,000
Aug 28, 2026
2.1400
2.1400
2.0800
2.1000
2.0364
14,664,800
Aug 27, 2026
2.1600
2.1600
2.1200
2.1600
2.0945
11,040,500
Aug 26, 2026
2.1400
2.1800
2.1200
2.1600
2.0945
8,365,200
Aug 25, 2026
2.1200
2.1400
2.1000
2.1000
2.0364
8,849,300
Aug 24, 2026
2.1800
2.1800
2.1000
2.1000
2.0364
12,852,200
Aug 21, 2026
2.2000
2.2200
2.1600
2.1800
2.1139
12,243,600
Aug 20, 2026
2.2000
2.2400
2.1800
2.2200
2.1527
11,628,500
Aug 19, 2026
2.2400
2.2400
2.1600
2.1800
2.1139
15,876,700
Aug 18, 2026
2.2000
2.2600
2.2000
2.2600
2.1915
6,250,000
Aug 17, 2026
2.1800
2.2400
2.1800
2.2200
2.1527
14,619,600
Aug 14, 2026
2.2400
2.2800
2.1600
2.2000
2.1333
17,193,700
Aug 13, 2026
2.3200
2.3400
2.2400
2.2400
2.1721
18,726,000
Aug 11, 2026
2.3200
2.3400
2.2800
2.3000
2.2303
15,454,700
Aug 10, 2026
2.4000
2.4000
2.3000
2.3200
2.2497
33,285,300
Aug 7, 2026
2.4000
2.4200
2.3200
2.3800
2.3079
35,106,700
Aug 6, 2026
2.3800
2.4400
2.3600
2.4000
2.3273
20,778,700
Aug 5, 2026
2.3400
2.4200
2.3200
2.4000
2.3273
46,597,500
Aug 4, 2026
2.3400
2.3800
2.2800
2.3200
2.2497
43,547,500
Aug 3, 2026
2.3000
2.3800
2.2400
2.3400
2.2691
195,984,500
Jul 31, 2026
2.2400
2.3200
2.2000
2.2400
2.1721
62,961,600
Jul 30, 2026
2.1600
2.2400
2.1600
2.2200
2.1527
37,153,700
Jul 27, 2026
2.1400
2.2000
2.1400
2.1600
2.0945
26,017,600
Jul 24, 2026
2.0400
2.1600
2.0400
2.1400
2.0752
32,879,700
Jul 23, 2026
2.0800
2.1200
2.0600
2.0800
2.0170
18,043,500
Jul 22, 2026
2.1400
2.1600
2.0200
2.0800
2.0170
36,984,100
Jul 21, 2026
2.2400
2.2400
2.1200
2.1400
2.0752
16,556,900
Jul 20, 2026
2.1800
2.2600
2.1600
2.2200
2.1527
39,841,700
Jul 17, 2026
2.1400
2.2200
2.1400
2.1800
2.1139
52,632,300
Jul 16, 2026
2.0800
2.1800
2.0800
2.1600
2.0945
56,838,000
Jul 15, 2026
2.1400
2.1600
2.0600
2.0800
2.0170
19,900,300
Jul 14, 2026
2.1400
2.1800
2.1000
2.1400
2.0752
28,672,100
Jul 13, 2026
2.1200
2.2200
2.1000
2.1400
2.0752
42,489,500
Jul 10, 2026
2.0600
2.1400
2.0600
2.0800
2.0170
39,589,700
Jul 9, 2026
2.0200
2.0800
1.9800
2.0400
1.9782
29,917,300
Jul 8, 2026
2.0400
2.2400
1.9800
1.9900
1.9297
123,209,400
Jul 7, 2026
1.9100
2.0800
1.9100
2.0400
1.9782
66,584,200
Jul 6, 2026
1.8600
1.9300
1.8400
1.9100
1.8521
29,707,600
Jul 3, 2026
1.7600
1.8500
1.7600
1.8400
1.7842
25,851,700
Jul 2, 2026
1.7800
1.7800
1.7500
1.7600
1.7067
8,169,200
Jul 1, 2026
1.7400
1.7900
1.7400
1.7700
1.7164
22,558,000
Jun 30, 2026
1.7400
1.7800
1.7300
1.7400
1.6873
13,330,200
Jun 29, 2026
1.7300
1.7500
1.7200
1.7400
1.6873
6,573,400
Jun 26, 2026
1.7000
1.7500
1.7000
1.7300
1.6776
12,757,500
Jun 25, 2026
1.6900
1.7200
1.6800
1.7100
1.6582
7,260,200
Jun 24, 2026
1.6700
1.6900
1.6700
1.6900
1.6388
8,040,200
Jun 23, 2026
1.6900
1.7000
1.6600
1.6700
1.6194
8,450,200
Jun 22, 2026
1.6900
1.7000
1.6700
1.6900
1.6388
5,219,000
Jun 19, 2026
1.6800
1.6900
1.6700
1.6800
1.6291
2,532,500
Jun 18, 2026
1.7000
1.7100
1.6800
1.6800
1.6291
3,332,600
Jun 17, 2026
1.7000
1.7100
1.6900
1.7000
1.6485
8,028,300
Jun 16, 2026
1.6700
1.7100
1.6700
1.6800
1.6291
10,259,700
Jun 15, 2026
1.6600
1.6800
1.6400
1.6800
1.6291
11,623,400
Jun 12, 2026
1.6200
1.6500
1.6200
1.6500
1.6000
2,868,200
Jun 11, 2026
1.6100
1.6200
1.6100
1.6200
1.5709
932,000
Jun 10, 2026
1.6200
1.6300
1.6100
1.6100
1.5612
4,949,500
Jun 9, 2026
1.6400
1.6500
1.6200
1.6200
1.5709
3,996,000
Jun 8, 2026
1.6500
1.6600
1.6400
1.6500
1.6000
2,743,900
Jun 5, 2026
1.6500
1.6800
1.6500
1.6600
1.6097
6,952,200
Jun 4, 2026
1.6600
1.6600
1.6400
1.6500
1.6000
7,238,500
Jun 2, 2026
1.6400
1.6700
1.6300
1.6600
1.6097
4,770,600
May 29, 2026
1.6400
1.6700
1.6300
1.6500
1.6000
20,473,400
May 28, 2026
1.6300
1.6400
1.6300
1.6300
1.5806
2,134,700
May 27, 2026
1.6300
1.6400
1.6300
1.6300
1.5806
1,987,700
May 26, 2026
1.6400
1.6500
1.6300
1.6300
1.5806
1,812,100
May 25, 2026
1.6300
1.6600
1.6200
1.6400
1.5903
6,909,200
May 22, 2026
1.6200
1.6300
1.6100
1.6200
1.5709
3,643,800
May 21, 2026
1.6300
1.6300
1.6100
1.6200
1.5709
3,810,900
May 20, 2026
1.6300
1.6300
1.6100
1.6200
1.5709
1,721,500
May 19, 2026
1.6100
1.6300
1.6100
1.6200
1.5709
4,419,300
May 18, 2026
1.6300
1.6400
1.6000
1.6100
1.5612
5,446,700
May 15, 2026
1.6300
1.6600
1.6300
1.6400
1.5903
7,332,700
May 14, 2026
1.6300
1.6400
1.6200
1.6300
1.5806
2,646,500
May 13, 2026
1.6400
1.6500
1.6300
1.6300
1.5806
4,890,300
May 12, 2026
1.6400
1.6500
1.6300
1.6300
1.5806
17,886,000
May 11, 2026
1.7500
1.7600
1.6400
1.6400
1.5903
31,744,600
May 8, 2026
1.7400
1.7600
1.7200
1.7400
1.6873
21,857,300
May 7, 2026
1.7200
1.7600
1.7200
1.7500
1.6970
10,717,200
May 6, 2026
1.6900
1.7200
1.6900
1.7200
1.6679
5,962,800
May 5, 2026
1.7000
1.7500
1.6700
1.6900
1.6388
12,684,500
Apr 30, 2026
1.6800
1.7300
1.6700
1.7200
1.6679
10,575,100
Apr 29, 2026
1.6600
1.6800
1.6600
1.6800
1.6291
5,036,400
Apr 28, 2026
1.6600
1.6700
1.6300
1.6700
1.6194
4,904,600
Apr 27, 2026
1.6300
1.6500
1.6200
1.6500
1.6000
7,100,900
Apr 24, 2026
1.6400
1.6400
1.6200
1.6400
1.5903
810,100
Apr 23, 2026
1.6200
1.6400
1.6100
1.6400
1.5903
2,676,400
Apr 22, 2026
1.6400
1.6600
1.6200
1.6400
1.5903
4,927,300
Apr 21, 2026
1.6200
1.6400
1.5900
1.6400
1.5903
6,950,900
Apr 20, 2026
1.6000
1.6300
1.6000
1.6200
1.5709
1,890,700
Apr 17, 2026
1.6100
1.6200
1.5900
1.6100
1.5612
6,097,600
Apr 16, 2026
1.6300
1.6300
1.6000
1.6200
1.5709
3,742,200
Apr 10, 2026
1.6400
1.6400
1.6100
1.6200
1.5709
1,942,600
Apr 9, 2026
1.6700
1.6700
1.6100
1.6400
1.5903
3,879,500
Apr 8, 2026
1.6400
1.6800
1.6400
1.6800
1.6291
11,685,400
Apr 7, 2026
1.6100
1.6300
1.5900
1.6300
1.5806
5,095,900
Apr 3, 2026
1.6300
1.6300
1.6000
1.6100
1.5612
2,834,700
Apr 2, 2026
1.6200
1.6600
1.5900
1.6500
1.6000
9,973,900
Apr 1, 2026
1.6100
1.6400
1.6000
1.6200
1.5709
6,827,900
Mar 31, 2026
1.6000
1.6100
1.5800
1.6100
1.5612
3,611,900
Mar 30, 2026
1.5700
1.5900
1.5700
1.5900
1.5418
3,545,900
Mar 27, 2026
1.6000
1.6100
1.5800
1.5900
1.5418
6,910,600
Mar 26, 2026
1.6000
1.6000
1.5800
1.6000
1.5515
2,880,800
Mar 25, 2026
1.6000
1.6200
1.6000
1.6200
1.5709
4,717,000
Mar 24, 2026
1.6000
1.6100
1.5900
1.5900
1.5418
3,309,700
Mar 23, 2026
1.6100
1.6200
1.5900
1.6000
1.5515
8,271,800
Mar 20, 2026
1.6300
1.6400
1.6100
1.6300
1.5806
3,991,000
Mar 19, 2026
1.6600
1.6600
1.6200
1.6400
1.5903
8,293,900
Mar 18, 2026
1.6800
1.6800
1.6500
1.6600
1.6097
6,644,700
Mar 17, 2026
1.6900
1.6900
1.6500
1.6800
1.6291
9,821,300
Mar 16, 2026
1.6800
1.7000
1.6700
1.6900
1.6388
3,331,500
Mar 13, 2026
1.6800
1.6900
1.6600
1.6800
1.6291
6,350,400
Mar 12, 2026
1.6900
1.7100
1.6600
1.7000
1.6485
8,676,200
Mar 11, 2026
1.6900
1.7200
1.6800
1.7000
1.6485
3,655,900
Mar 10, 2026
1.6800
1.7000
1.6600
1.6800
1.6291
6,574,700
Mar 9, 2026
1.6900
1.6900
1.6300
1.6700
1.6194
9,205,100
Mar 6, 2026
1.7000
1.7400
1.6800
1.7400
1.6873
5,071,700
Mar 5, 2026
1.7100
1.7400
1.6700
1.7000
1.6485
12,374,000
Mar 4, 2026
1.7300
1.7300
1.6600
1.7000
1.6485
16,603,500
Mar 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
1.7400
1.8200
1.7400
1.7700
1.7164
17,175,900
Feb 27, 2026
1.9400
1.9600
1.9300
1.9300
1.7648
9,763,300
Feb 26, 2026
1.9600
1.9700
1.9400
1.9400
1.7740
15,791,800
Feb 25, 2026
1.9400
2.0000
1.9300
1.9400
1.7740
22,643,400
Feb 24, 2026
1.9200
1.9500
1.9100
1.9400
1.7740
8,570,100
Feb 23, 2026
1.9700
1.9700
1.9200
1.9300
1.7648
12,754,600
Feb 20, 2026
1.9700
1.9800
1.9400
1.9500
1.7831
21,807,300
Feb 19, 2026
2.0400
2.0600
1.9700
1.9800
1.8106
60,245,000
Feb 18, 2026
1.9300
2.0000
1.8800
1.9800
1.8106
37,655,400
Feb 17, 2026
1.9200
1.9600
1.8700
1.9200
1.7557
27,678,600
Feb 16, 2026
1.9400
1.9400
1.8800
1.9100
1.7466
9,512,400
Feb 13, 2026
1.8300
1.9300
1.8300
1.9000
1.7374
21,776,200
Feb 12, 2026
1.7800
1.8600
1.7800
1.8500
1.6917
13,081,500
Feb 11, 2026
1.8100
1.8100
1.7600
1.7700
1.6185
3,391,000
Feb 10, 2026
1.7900
1.8100
1.7800
1.8100
1.6551
6,781,000
Feb 9, 2026
1.7700
1.8500
1.7600
1.8200
1.6643
21,384,200
Feb 6, 2026
1.7600
1.7700
1.7300
1.7400
1.5911
3,504,100
Feb 5, 2026
1.7600
1.7700
1.7200
1.7700
1.6185
2,587,300
Feb 4, 2026
1.7800
1.7900
1.7400
1.7800
1.6277
3,584,500
Feb 3, 2026
1.6500
1.7900
1.6500
1.7900
1.6368
25,101,700
Feb 2, 2026
1.6600
1.6600
1.6300
1.6600
1.5180
2,678,900
Jan 30, 2026
1.6600
1.6700
1.6500
1.6600
1.5180
581,700
Jan 29, 2026
1.6700
1.6700
1.6400
1.6700
1.5271
1,915,800
Jan 28, 2026
1.6700
1.6700
1.6500
1.6700
1.5271
2,180,400
Jan 27, 2026
1.6200
1.6600
1.6200
1.6600
1.5180
4,933,000
Jan 26, 2026
1.6300
1.6300
1.6100
1.6200
1.4814
2,042,500
Jan 23, 2026
1.6400
1.6400
1.6100
1.6300
1.4905
3,283,700
Jan 22, 2026
1.6600
1.6700
1.6300
1.6300
1.4905
3,289,200
Jan 21, 2026
1.6500
1.6700
1.6500
1.6500
1.5088
1,825,400
Jan 20, 2026
1.6400
1.6700
1.6300
1.6600
1.5180
7,336,100
Jan 19, 2026
1.6200
1.6500
1.6100
1.6400
1.4997
2,345,400
Jan 16, 2026
1.6200
1.6300
1.6100
1.6200
1.4814
973,600
Jan 15, 2026
1.6000
1.6300
1.5900
1.6300
1.4905
1,828,600
Jan 14, 2026
1.6100
1.6200
1.5900
1.6000
1.4631
4,667,100
Jan 13, 2026
1.6300
1.6300
1.6000
1.6100
1.4722
2,409,600
Jan 12, 2026
1.6500
1.6500
1.6100
1.6200
1.4814
5,951,400
Jan 9, 2026
1.6700
1.6700
1.6500
1.6500
1.5088
1,912,600
Jan 8, 2026
1.6500
1.6700
1.6500
1.6700
1.5271
1,615,900
Jan 7, 2026
1.6700
1.6800
1.6500
1.6600
1.5180
3,635,900
Jan 6, 2026
1.6800
1.6800
1.6600
1.6600
1.5180
2,623,800
Jan 5, 2026
1.7500
1.7500
1.6500
1.6700
1.5271
6,615,500
Dec 30, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
2,345,200
Dec 29, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
2,561,200
Dec 26, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
1,244,200
Dec 25, 2025
1.7500
1.7500
1.7400
1.7400
1.5911
1,052,600
Dec 24, 2025
1.7500
1.7500
1.7400
1.7400
1.5911
1,634,400
Dec 23, 2025
1.7500
1.7500
1.7300
1.7400
1.5911
3,255,100
Dec 22, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
1,665,900
Dec 19, 2025
1.7600
1.7600
1.7400
1.7400
1.5911
807,500
Dec 18, 2025
1.7700
1.7700
1.7400
1.7500
1.6003
4,043,700
Dec 17, 2025
1.7800
1.8000
1.7600
1.7600
1.6094
3,012,300
Dec 16, 2025
1.7700
1.7800
1.7700
1.7700
1.6185
1,018,600
Dec 15, 2025
1.7600
1.7900
1.7600
1.7900
1.6368
3,580,100
Dec 12, 2025
1.7500
1.7900
1.7500
1.7700
1.6185
4,501,000
Dec 11, 2025
1.7600
1.7900
1.7400
1.7600
1.6094
6,426,500
Dec 9, 2025
1.7400
1.7600
1.7400
1.7600
1.6094
4,009,800
Dec 8, 2025
1.7400
1.7500
1.7400
1.7500
1.6003
2,926,700
Dec 4, 2025
1.7400
1.7500
1.7300
1.7400
1.5911
4,145,600
Dec 3, 2025
1.7500
1.7900
1.7400
1.7400
1.5911
13,505,600
Dec 2, 2025
1.7400
1.7500
1.7300
1.7400
1.5911
7,875,900
Dec 1, 2025
1.7600
1.7600
1.7400
1.7500
1.6003
2,475,000
Nov 28, 2025
1.7500
1.7500
1.7400
1.7400
1.5911
996,300
Nov 27, 2025
1.7500
1.7500
1.7300
1.7500
1.6003
8,398,200
Nov 26, 2025
1.7400
1.7500
1.7300
1.7400
1.5911
8,186,900
Nov 25, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
4,179,800
Nov 24, 2025
1.7400
1.7500
1.7400
1.7400
1.5911
2,214,900
Nov 21, 2025
1.7200
1.7400
1.7200
1.7300
1.5820
5,523,600
Nov 20, 2025
1.7500
1.7500
1.7100
1.7300
1.5820
19,087,800
Nov 19, 2025
1.7400
1.7500
1.7200
1.7500
1.6003
7,733,300
Nov 18, 2025
1.7300
1.7500
1.7100
1.7300
1.5820
4,370,600
Nov 17, 2025
1.7200
1.7500
1.7100
1.7400
1.5911
2,769,900
Nov 14, 2025
1.7200
1.7400
1.7000
1.7300
1.5820
7,763,400
Nov 13, 2025
1.7300
1.7400
1.7100
1.7300
1.5820
6,835,100
Nov 12, 2025
1.7400
1.7400
1.7000
1.7200
1.5728
8,191,900
Nov 11, 2025
1.7300
1.7500
1.7200
1.7400
1.5911
6,016,300
Nov 10, 2025
1.7200
1.7400
1.7100
1.7200
1.5728
8,585,500
Nov 7, 2025
1.7000
1.7300
1.7000
1.7200
1.5728
23,024,000
Nov 6, 2025
1.7200
1.7600
1.6600
1.7000
1.5545
57,718,200
Nov 5, 2025
1.5600
1.5900
1.5500
1.5600
1.4265
6,859,500
Nov 4, 2025
1.5800
1.5900
1.5600
1.5600
1.4265
3,538,400
Nov 3, 2025
1.6000
1.6100
1.5700
1.5700
1.4357
3,345,700
Oct 31, 2025
1.5800
1.6100
1.5800
1.6000
1.4631
2,371,400
Oct 30, 2025
1.5800
1.5900
1.5600
1.5800
1.4448
4,417,500
