Ratchthani Leasing PCL (BKK:THANI)
Thailand
· Delayed Price · Currency is THB 1.740
0.00 (0.00%)
At close: Dec 4, 2025
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 4,145,781 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | - | 13,505,790 |
| Dec 2, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 7,875,973 |
| Dec 1, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 2,475,115 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 996,476 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 8,398,287 |
| Nov 26, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 8,186,977 |
| Nov 25, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 4,179,956 |
| Nov 24, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 2,215,002 |
| Nov 21, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 5,523,683 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 19,087,830 |
| Nov 19, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 7,733,332 |
| Nov 18, 2025 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 4,370,773 |
| Nov 17, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 2,770,005 |
| Nov 14, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 7,763,510 |
| Nov 13, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 6,835,205 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 8,192,056 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 6,016,393 |
| Nov 10, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 8,585,702 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 23,024,520 |
| Nov 6, 2025 | 1.72 | 1.76 | 1.66 | 1.70 | 1.70 | 8.97% | 57,718,700 |
| Nov 5, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | - | 6,859,688 |
| Nov 4, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 3,538,560 |
| Nov 3, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 3,345,775 |
| Oct 31, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 2,371,523 |
| Oct 30, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 4,417,748 |
| Oct 29, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 3,294,696 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | - | 7,149,603 |
| Oct 27, 2025 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | - | 8,517,146 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 5,676,302 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 2,521,697 |
| Oct 21, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 1,215,200 |
| Oct 20, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 3,532,133 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 5,136,471 |
| Oct 16, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 3,131,437 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 2.53% | 1,862,448 |
| Oct 14, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 8,810,185 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 5,371,175 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 2,018,805 |
| Oct 8, 2025 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | - | 5,155,390 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 8,036,999 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 4,607,743 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 7,009,217 |
| Oct 2, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.61% | 5,808,582 |
| Oct 1, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 7,262,278 |
| Sep 30, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 10,143,660 |
| Sep 29, 2025 | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 9,037,632 |
| Sep 26, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 9,311,801 |
| Sep 25, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | - | 6,665,713 |
| Sep 24, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 4,091,141 |