Skip to main content
Amanah Leasing PCL (BKK:AMANAH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.700
-0.010 (-1.41%)
Mar 9, 2026, 4:39 PM ICT

Amanah Leasing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.700.660.700.70-1.41%1,557,491
Mar 6, 20260.690.720.690.710.712.90%1,363,576
Mar 5, 20260.690.710.690.690.69-909,510
Mar 4, 20260.760.760.660.690.69-6.76%4,054,441
Mar 2, 20260.750.760.730.740.74-3.90%1,845,712
Feb 27, 20260.790.790.770.770.77-1.28%739,619
Feb 26, 20260.790.800.780.780.78-3.70%747,885
Feb 25, 20260.810.820.790.810.812.53%1,364,393
Feb 24, 20260.790.810.780.790.79-1.25%177,612
Feb 23, 20260.830.830.740.800.80-3.61%2,738,183
Feb 20, 20260.850.850.830.830.83-3.49%616,594
Feb 19, 20260.820.870.820.860.866.17%3,345,846
Feb 18, 20260.830.830.800.810.81-1,469,761
Feb 17, 20260.790.830.790.810.812.53%1,843,810
Feb 16, 20260.770.800.770.790.79-242,996
Feb 13, 20260.790.800.770.790.79-969,226
Feb 12, 20260.760.790.760.790.792.60%942,666
Feb 11, 20260.750.770.750.770.771.32%618,137
Feb 10, 20260.740.770.740.760.762.70%1,440,487
Feb 9, 20260.750.750.730.740.741.37%567,643
Feb 6, 20260.720.740.720.730.73-226,691
Feb 5, 20260.740.740.730.730.73-122,387
Feb 4, 20260.750.750.720.730.73-1.35%169,659
Feb 3, 20260.740.750.730.740.74-61,715
Feb 2, 20260.730.740.720.740.74-243,320
Jan 30, 20260.740.740.730.740.74-80,044
Jan 29, 20260.740.740.730.740.74-84,627
Jan 28, 20260.730.750.730.740.74-68,234
Jan 27, 20260.740.750.720.740.741.37%546,112
Jan 26, 20260.730.750.720.730.73-2.67%118,321
Jan 23, 20260.740.750.730.750.754.17%183,187
Jan 22, 20260.750.750.710.720.72-2.70%1,147,052
Jan 21, 20260.770.770.740.740.74-2.63%402,111
Jan 20, 20260.750.770.730.760.762.70%869,891
Jan 19, 20260.740.750.730.740.74-1.33%125,494
Jan 16, 20260.760.760.740.750.75-1.32%152,718
Jan 15, 20260.740.760.720.760.765.56%1,142,850
Jan 14, 20260.720.730.720.720.72-195,199
Jan 13, 20260.740.760.720.720.72-5.26%1,088,410
Jan 12, 20260.750.760.740.760.76-748,189
Jan 9, 20260.760.770.750.760.76-255,198
Jan 8, 20260.760.770.760.760.76-1.30%97,352
Jan 7, 20260.770.770.760.770.771.32%83,344
Jan 6, 20260.770.780.760.760.76-1.30%175,437
Jan 5, 20260.770.800.750.770.77-2.53%287,977
Dec 30, 20250.790.800.770.790.79-162,272
Dec 29, 20250.770.800.770.790.792.60%178,633
Dec 26, 20250.780.800.770.770.77-1.28%32,310
Dec 25, 20250.780.800.770.780.78-312,521
Dec 24, 20250.790.790.770.780.78-66,283
Dec 23, 20250.770.790.760.780.78-371,871
Dec 22, 20250.770.790.770.780.78-128,769
Dec 19, 20250.780.790.770.780.78-173,342
Dec 18, 20250.780.790.770.780.78-332,458
Dec 17, 20250.790.790.780.780.78-381,009
Dec 16, 20250.770.790.770.780.781.30%390,559
Dec 15, 20250.770.770.760.770.77-477,531
Dec 12, 20250.770.770.750.770.774.05%1,530,575
Dec 11, 20250.760.760.740.740.74-2.63%1,435,130
Dec 9, 20250.770.770.760.760.76-88,975
Dec 8, 20250.760.770.750.760.76-1.30%1,372,157
Dec 4, 20250.770.780.750.770.77-297,223
Dec 3, 20250.770.770.760.770.77-171,808
Dec 2, 20250.760.770.750.770.771.32%200,868
Dec 1, 20250.740.770.740.760.761.33%1,845,924
Nov 28, 20250.780.780.740.750.75-2.60%1,394,179
Nov 27, 20250.760.780.760.770.771.32%206,047
Nov 26, 20250.770.780.760.760.76-2.56%518,701
Nov 25, 20250.800.800.770.780.781.30%886,156
Nov 24, 20250.780.800.760.770.77-1.28%720,757
Nov 21, 20250.780.780.770.780.78-191,243
Nov 20, 20250.770.790.770.780.781.30%249,342
Nov 19, 20250.780.780.770.770.77-130,561
Nov 18, 20250.800.800.770.770.77-2.53%215,441
Nov 17, 20250.770.790.760.790.791.28%340,796
Nov 14, 20250.840.850.760.780.78-8.24%2,417,955
Nov 13, 20250.860.860.840.850.85-1.16%97,098
Nov 12, 20250.860.870.850.860.86-1.15%1,541,024
Nov 11, 20250.880.880.870.870.87-118,200
Nov 10, 20250.850.880.850.870.87-1.14%212,696
Nov 7, 20250.860.880.860.880.882.33%26,242
Nov 6, 20250.880.880.850.860.86-2.27%461,795
Nov 5, 20250.880.890.860.880.88-386,621
Nov 4, 20250.890.900.870.880.88-1.12%634,979
Nov 3, 20250.910.910.890.890.89-1.11%432,711
Oct 31, 20250.910.910.890.900.901.12%69,306
Oct 30, 20250.890.900.890.890.89-754,795
Oct 29, 20250.910.910.880.890.89-1.11%129,763
Oct 28, 20250.900.910.900.900.90-324,299
Oct 27, 20250.880.910.880.900.90-425,252
Oct 24, 20250.920.920.900.900.90-1.10%1,146,497
Oct 22, 20250.900.920.890.910.911.11%59,777
Oct 21, 20250.880.920.880.900.901.12%151,844
Oct 20, 20250.920.920.890.890.89-1.11%101,230
Oct 17, 20250.910.910.890.900.90-1.10%328,710
Oct 16, 20250.930.930.900.910.91-1.09%1,415,302
Oct 15, 20250.900.920.900.920.922.22%456,832
Oct 14, 20250.910.930.900.900.90-4.26%1,476,555
Oct 10, 20250.950.950.930.940.94-1.05%1,104,484
Oct 9, 20250.970.970.950.950.95-1.04%432,234