Ratchthani Leasing PCL (BKK:THANI)
Thailand
· Delayed Price · Currency is THB 1.930
-0.010 (-0.52%)
At close: Feb 27, 2026
Ratchthani Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 9,763,957 |
| Feb 26, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | - | 15,792,250 |
| Feb 25, 2026 | 1.94 | 2.00 | 1.93 | 1.94 | 1.94 | - | 22,644,250 |
| Feb 24, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 8,570,867 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 12,755,120 |
| Feb 20, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 21,807,596 |
| Feb 19, 2026 | 2.04 | 2.06 | 1.97 | 1.98 | 1.98 | - | 60,245,591 |
| Feb 18, 2026 | 1.93 | 2.00 | 1.88 | 1.98 | 1.98 | 3.13% | 37,655,770 |
| Feb 17, 2026 | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | 0.52% | 27,678,820 |
| Feb 16, 2026 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | 0.53% | 9,512,587 |
| Feb 13, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 2.70% | 21,776,460 |
| Feb 12, 2026 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 4.52% | 13,081,810 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 3,441,221 |
| Feb 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -0.55% | 6,781,344 |
| Feb 9, 2026 | 1.77 | 1.85 | 1.76 | 1.82 | 1.82 | 4.60% | 21,384,640 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 3,504,229 |
| Feb 5, 2026 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | -0.56% | 2,587,348 |
| Feb 4, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 3,584,610 |
| Feb 3, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 7.83% | 25,102,140 |
| Feb 2, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | - | 2,679,063 |
| Jan 30, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 581,851 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 1,915,900 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 2,180,813 |
| Jan 27, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 4,933,226 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 2,042,511 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 3,283,780 |
| Jan 22, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 3,289,318 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 1,825,609 |
| Jan 20, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 7,336,221 |
| Jan 19, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 2,345,586 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 973,899 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 1,828,896 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 4,667,287 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 2,409,670 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 5,951,630 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 1,912,722 |
| Jan 8, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 1,615,933 |
| Jan 7, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 3,636,001 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 2,624,040 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.02% | 6,615,872 |
| Dec 30, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,345,405 |
| Dec 29, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,561,358 |
| Dec 26, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,244,376 |
| Dec 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,052,685 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,634,628 |
| Dec 23, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 3,300,722 |
| Dec 22, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,665,997 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 807,639 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 4,043,898 |
| Dec 17, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 3,012,303 |
| Dec 16, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 1,018,739 |
| Dec 15, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 3,580,281 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 4,501,326 |
| Dec 11, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | - | 6,426,810 |
| Dec 9, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 4,010,138 |
| Dec 8, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 2,926,785 |
| 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 |