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 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 13,638,990 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 13,727,010 |
| Sep 19, 2025 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -3.83% | 67,613,700 |
| Sep 18, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | - | 30,746,760 |
| Sep 17, 2025 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 1.10% | 39,061,980 |
| Sep 16, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 1.69% | 17,676,310 |
| Sep 15, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 4,702,940 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | 0.57% | 5,576,192 |
| Sep 11, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 4,560,909 |
| Sep 10, 2025 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.68% | 10,184,620 |
| Sep 9, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 4,871,102 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 5,136,544 |
| Sep 5, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 10,211,310 |
| Sep 4, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 19,971,020 |
| Sep 3, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 1.75% | 37,157,680 |
| Sep 2, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 6,496,417 |
| Sep 1, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | - | 5,689,180 |
| Aug 29, 2025 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | 1.20% | 13,573,570 |
| Aug 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,881,434 |
| Aug 27, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | - | 5,735,030 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 8,526,083 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 11,445,120 |
| Aug 22, 2025 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 16,375,670 |
| Aug 21, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 9,613,942 |
| Aug 20, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 10,040,740 |
| Aug 19, 2025 | 1.65 | 1.74 | 1.61 | 1.71 | 1.71 | 4.27% | 39,553,310 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 12,024,120 |
| Aug 15, 2025 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 28,983,200 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | -5.99% | 28,243,020 |
| Aug 13, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 14,610,700 |
| Aug 8, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 16,520,710 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -6.52% | 54,210,840 |
| Aug 6, 2025 | 1.75 | 1.85 | 1.73 | 1.84 | 1.84 | 5.14% | 22,063,820 |
| Aug 5, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.71% | 43,008,610 |
| Aug 4, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 3,003,820 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 3,386,841 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 3,612,939 |
| Jul 30, 2025 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 5,840,736 |
| Jul 29, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 8.39% | 16,350,680 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 2,888,780 |
| Jul 24, 2025 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 4,268,621 |
| Jul 23, 2025 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 5.26% | 8,779,998 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 5,477,311 |
| Jul 21, 2025 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | - | 7,633,551 |
| Jul 18, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,467,680 |
| Jul 17, 2025 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 1.28% | 2,727,782 |
| Jul 16, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 1,168,581 |
| Jul 15, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 5,685,802 |
| Jul 14, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 2,021,982 |
| Jul 11, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 4,244,613 |