Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Phatra Leasing Public Company Limited (PL.BK)

Compare
1.0200
0.0000
(0.00%)
As of 10:56:55 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.02001.02001.01001.02001.020010,000
Apr 4, 20251.02001.02001.02001.02001.020010,000
Apr 3, 20251.02001.05001.02001.03001.030061,100
Apr 2, 20251.02001.05001.02001.02001.020091,500
Apr 1, 20251.02001.04001.02001.03001.030033,900
Mar 31, 20251.03001.03001.01001.02001.020049,900
Mar 28, 20251.02001.04001.02001.03001.030035,700
Mar 27, 20251.02001.04001.01001.01001.010079,800
Mar 26, 20251.02001.04001.01001.02001.020058,200
Mar 25, 20251.03001.04001.00001.01001.0100288,900
Mar 24, 20251.02001.05001.02001.02001.020057,900
Mar 21, 20251.04001.04001.02001.02001.020069,000
Mar 20, 20251.04001.04001.03001.04001.040048,800
Mar 19, 20251.02001.05001.02001.04001.040071,400
Mar 18, 20251.01001.03001.01001.02001.020054,400
Mar 17, 20251.03001.03001.01001.02001.0200147,500
Mar 14, 20251.03001.05001.03001.04001.040047,200
Mar 13, 20251.03001.04001.03001.03001.030057,300
Mar 12, 20251.05001.06001.02001.03001.030073,500
Mar 11, 20251.02001.06001.02001.05001.0500286,800
Mar 10, 20251.03001.08001.01001.08001.0800294,900
Mar 7, 20251.04001.04001.02001.03001.0300168,500
Mar 6, 20251.03001.04001.02001.04001.040018,700
Mar 5, 20251.01001.05000.99001.04001.0400107,000
Mar 4, 20251.07001.07001.00001.01001.0100216,500
Mar 3, 20251.18001.18001.06001.09001.0900202,400
Feb 28, 20251.37001.37001.15001.16001.1600783,600
Feb 27, 20251.46001.46001.45001.46001.460013,500
Feb 26, 20251.43001.43001.42001.43001.4300600
Feb 25, 20251.41001.41001.41001.41001.41009,000
Feb 24, 20251.42001.44001.41001.44001.440029,000
Feb 21, 20251.43001.43001.42001.43001.43008,600
Feb 20, 20251.44001.44001.43001.43001.430030,100
Feb 19, 20251.41001.45001.41001.45001.45006,300
Feb 18, 20251.41001.42001.41001.42001.42009,400
Feb 17, 20251.42001.42001.42001.42001.42002,200
Feb 14, 20251.41001.41001.40001.40001.400056,800
Feb 13, 20251.43001.43001.41001.41001.410013,800
Feb 11, 20251.42001.42001.40001.40001.40003,000
Feb 10, 20251.40001.40001.40001.40001.400013,300
Feb 7, 20251.40001.42001.38001.39001.390069,900
Feb 6, 20251.41001.42001.40001.41001.410063,700
Feb 5, 20251.42001.42001.42001.42001.420063,700
Feb 4, 20251.44001.45001.44001.45001.45003,300
Feb 3, 20251.43001.44001.40001.43001.4300110,400
Jan 31, 20251.48001.48001.43001.44001.440097,200
Jan 30, 20251.47001.48001.47001.48001.48001,500
Jan 29, 20251.46001.46001.46001.46001.46004,000
Jan 28, 20251.46001.46001.46001.46001.460050,600
Jan 27, 20251.48001.48001.47001.47001.47003,300
Jan 24, 20251.46001.46001.46001.46001.4600500
Jan 23, 20251.48001.48001.46001.46001.460039,100
Jan 22, 20251.46001.46001.45001.46001.460027,600
Jan 21, 20251.48001.49001.45001.45001.450058,300
Jan 20, 20251.45001.48001.45001.48001.480087,200
Jan 17, 20251.45001.45001.45001.45001.45002,300
Jan 16, 20251.43001.44001.43001.44001.44008,400
Jan 15, 20251.43001.43001.43001.43001.430010,000
Jan 14, 20251.45001.45001.43001.43001.430020,000
Jan 13, 20251.43001.48001.43001.47001.47002,900
Jan 10, 20251.46001.46001.45001.45001.45006,200
Jan 9, 20251.45001.46001.45001.46001.460021,400
Jan 8, 20251.47001.47001.44001.46001.4600153,900
Jan 7, 20251.49001.49001.45001.48001.480046,800
Jan 6, 20251.51001.52001.49001.49001.490066,300
Jan 3, 20251.52001.52001.50001.51001.5100399,900
Jan 2, 20251.50001.52001.48001.52001.520065,400
Dec 30, 20241.50001.54001.50001.53001.530011,600
Dec 27, 20241.52001.52001.50001.50001.500012,000
Dec 26, 20241.50001.51001.50001.50001.500031,000
Dec 25, 20241.51001.51001.50001.50001.50005,000
Dec 24, 20241.50001.52001.50001.50001.500014,900
Dec 23, 20241.44001.50001.44001.50001.500033,700
Dec 20, 20241.58001.58001.50001.50001.500067,400
Dec 19, 20241.61001.61001.58001.58001.580069,600
Dec 18, 20241.59001.60001.59001.59001.590035,600
Dec 17, 20241.61001.61001.60001.60001.600026,400
Dec 16, 20241.62001.62001.60001.60001.60001,100
Dec 13, 20241.62001.62001.60001.60001.600036,600
Dec 12, 20241.60001.63001.60001.62001.620049,000
Dec 11, 20241.62001.63001.60001.60001.600029,900
Dec 9, 20241.63001.64001.63001.64001.640019,200
Dec 6, 20241.63001.65001.59001.63001.630097,800
Dec 4, 20241.61001.65001.61001.63001.630046,000
Dec 3, 20241.62001.64001.61001.61001.610055,200
Dec 2, 20241.63001.63001.62001.62001.620037,000
Nov 29, 20241.63001.64001.62001.64001.640037,500
Nov 28, 20241.63001.64001.60001.62001.620017,900
Nov 27, 20241.61001.61001.59001.59001.590022,200
Nov 26, 20241.64001.64001.60001.61001.6100183,300
Nov 25, 20241.68001.68001.65001.65001.650010,200
Nov 22, 20241.69001.69001.67001.67001.67005,200
Nov 21, 20241.66001.67001.65001.65001.650030,600
Nov 20, 20241.68001.68001.65001.67001.67003,600
Nov 19, 20241.67001.68001.67001.68001.6800800
Nov 18, 20241.66001.68001.63001.67001.6700107,400
Nov 15, 20241.72001.75001.65001.70001.7000102,500
Nov 14, 20241.74001.76001.71001.76001.760072,700
Nov 13, 20241.76001.76001.74001.75001.75002,800
Nov 12, 20241.75001.75001.74001.74001.740056,700
Nov 11, 20241.77001.79001.75001.75001.75004,400
Nov 8, 20241.77001.79001.77001.78001.7800400
Nov 7, 20241.76001.77001.76001.76001.76002,800
Nov 6, 20241.77001.77001.77001.77001.77006,700
Nov 5, 20241.79001.79001.76001.77001.77008,800
Nov 4, 20241.78001.78001.78001.78001.7800300
Nov 1, 20241.78001.78001.76001.77001.770012,200
Oct 31, 20241.79001.79001.79001.79001.79003,600
Oct 30, 20241.78001.80001.78001.80001.80001,400
Oct 29, 20241.79001.79001.79001.79001.7900-
Oct 28, 20241.75001.79001.75001.79001.790016,900
Oct 25, 20241.77001.77001.77001.77001.7700-
Oct 24, 20241.78001.78001.74001.77001.770029,700
Oct 22, 20241.79001.79001.79001.79001.7900-
Oct 21, 20241.80001.80001.79001.79001.790025,200
Oct 18, 20241.84001.84001.80001.80001.800022,200
Oct 17, 20241.79001.79001.79001.79001.7900-
Oct 16, 20241.79001.79001.79001.79001.7900-
Oct 15, 20241.79001.79001.79001.79001.790024,400
Oct 11, 20241.82001.82001.82001.82001.8200-
Oct 10, 20241.85001.85001.81001.82001.820013,400
Oct 9, 20241.81001.81001.80001.80001.800036,600
Oct 8, 20241.80001.82001.80001.82001.820019,000
Oct 7, 20241.79001.80001.79001.80001.800011,700
Oct 4, 20241.79001.79001.79001.79001.7900-
Oct 3, 20241.80001.80001.78001.79001.790028,000
Oct 2, 20241.81001.81001.80001.80001.8000111,100
Oct 1, 20241.80001.80001.80001.80001.8000-
Sep 30, 20241.81001.81001.79001.80001.800094,300
Sep 27, 20241.80001.80001.80001.80001.8000-
Sep 26, 20241.84001.84001.80001.80001.8000169,500
Sep 25, 20241.85001.85001.84001.84001.8400700
Sep 24, 20241.85001.85001.84001.85001.850024,800
Sep 23, 20241.84001.84001.82001.84001.8400101,500
Sep 20, 20241.84001.86001.82001.83001.8300455,900
Sep 19, 20241.82001.82001.82001.82001.8200-
Sep 18, 20241.82001.82001.82001.82001.8200-
Sep 17, 20241.82001.82001.82001.82001.8200-
Sep 16, 20241.82001.82001.82001.82001.8200-
Sep 13, 20241.81001.82001.81001.82001.820028,700
Sep 12, 20241.82001.82001.77001.78001.780098,000
Sep 11, 20241.83001.83001.80001.80001.800073,000
Sep 10, 20241.84001.85001.83001.84001.840017,600
Sep 9, 20241.82001.82001.82001.82001.8200-
Sep 6, 20241.84001.85001.82001.82001.8200153,400
Sep 5, 20241.81001.84001.79001.81001.8100237,800
Sep 4, 20241.77001.77001.77001.77001.7700-
Sep 3, 20241.77001.77001.77001.77001.7700-
Sep 2, 20241.77001.77001.77001.77001.7700-
Aug 30, 20241.77001.77001.76001.77001.770059,700
Aug 29, 20241.77001.79001.77001.77001.770060,800
Aug 28, 20241.76001.79001.75001.79001.790045,000
Aug 27, 20241.74001.76001.74001.75001.750068,000
Aug 26, 20241.70001.79001.69001.75001.7500133,000
Aug 23, 20241.67001.70001.66001.69001.6900109,800
Aug 22, 20241.67001.67001.67001.67001.6700-
Aug 21, 20241.66001.68001.65001.67001.6700120,100
Aug 20, 20241.65001.66001.65001.66001.660025,700
Aug 19, 20241.61001.61001.61001.61001.6100-
Aug 16, 20241.57001.61001.57001.61001.610020,200
Aug 15, 20241.58001.58001.58001.58001.5800-
Aug 14, 20241.59001.60001.56001.58001.5800172,700
Aug 13, 20241.62001.62001.62001.62001.62001,300
Aug 9, 20241.62001.62001.62001.62001.6200700
Aug 8, 20241.59001.59001.59001.59001.5900-
Aug 7, 20241.56001.60001.56001.59001.590053,500
Aug 6, 20241.62001.62001.56001.58001.5800165,500
Aug 5, 20241.63001.63001.62001.62001.620029,400
Aug 2, 20241.64001.64001.64001.64001.6400-
Aug 1, 20241.63001.64001.63001.64001.64009,100
Jul 31, 20241.65001.67001.62001.62001.6200309,900
Jul 30, 20241.65001.65001.65001.65001.6500-
Jul 26, 20241.65001.67001.65001.65001.65006,200
Jul 25, 20241.66001.66001.65001.65001.650014,800
Jul 24, 20241.67001.69001.64001.68001.680032,400
Jul 23, 20241.72001.72001.66001.68001.6800220,600
Jul 19, 20241.73001.73001.72001.72001.720037,000
Jul 18, 20241.74001.74001.73001.73001.730031,200
Jul 17, 20241.75001.75001.75001.75001.7500-
Jul 16, 20241.74001.76001.74001.75001.750030,100
Jul 15, 20241.74001.74001.74001.74001.7400-
Jul 12, 20241.74001.74001.74001.74001.7400-
Jul 11, 20241.74001.74001.74001.74001.7400-
Jul 10, 20241.73001.76001.73001.74001.740011,800
Jul 9, 20241.74001.74001.74001.74001.7400-
Jul 8, 20241.76001.76001.73001.74001.740010,300
Jul 5, 20241.73001.75001.71001.75001.750061,700
Jul 4, 20241.73001.75001.73001.73001.73009,900
Jul 3, 20241.74001.77001.73001.73001.730031,300
Jul 2, 20241.74001.74001.72001.72001.720037,200
Jul 1, 20241.74001.74001.74001.74001.7400-
Jun 28, 20241.76001.76001.72001.74001.7400103,500
Jun 27, 20241.77001.78001.77001.77001.770023,200
Jun 26, 20241.76001.76001.76001.76001.7600-
Jun 25, 20241.76001.76001.76001.76001.7600-
Jun 24, 20241.78001.78001.75001.76001.760029,700
Jun 21, 20241.76001.78001.74001.78001.780035,800
Jun 20, 20241.75001.76001.75001.75001.750016,600
Jun 19, 20241.80001.80001.80001.80001.8000-
Jun 18, 20241.80001.80001.80001.80001.8000-
Jun 17, 20241.81001.81001.78001.80001.800083,400
Jun 14, 20241.82001.82001.77001.80001.80007,700
Jun 13, 20241.81001.83001.76001.80001.800080,400
Jun 12, 20241.81001.82001.79001.81001.810067,500
Jun 11, 20241.80001.83001.80001.82001.820015,200
Jun 10, 20241.84001.86001.81001.83001.8300105,200
Jun 7, 20241.84001.84001.84001.84001.8400-
Jun 6, 20241.85001.89001.84001.84001.8400134,900
Jun 5, 20241.88001.88001.88001.88001.8800-
Jun 4, 20241.88001.90001.84001.88001.8800232,300
May 31, 20241.89001.89001.89001.89001.8900-
May 30, 20241.89001.89001.89001.89001.8900-
May 29, 20241.89001.90001.89001.89001.890058,500
May 28, 20241.90001.90001.90001.90001.900015,700
May 27, 20241.89001.90001.88001.88001.880040,100
May 24, 20241.90001.90001.90001.90001.9000-
May 23, 20241.90001.90001.88001.90001.900063,800
May 21, 20241.89001.90001.88001.88001.880085,600
May 20, 20241.90001.90001.90001.90001.9000-
May 17, 20241.88001.97001.87001.90001.9000237,600
May 16, 20241.86001.86001.86001.86001.8600-
May 15, 20241.85001.89001.85001.86001.8600224,900
May 14, 20241.91001.92001.90001.90001.9000198,000
May 13, 20241.92001.94001.91001.91001.9100109,000
May 10, 20241.91001.93001.91001.91001.910013,100
May 9, 20241.92001.92001.91001.91001.910025,300
May 8, 20241.92001.92001.91001.92001.920017,300
May 7, 20241.92001.92001.92001.92001.9200-
May 3, 2024 0.1100 Dividend
May 3, 20241.93001.95001.90001.92001.9200569,900
May 2, 20242.04002.08002.02002.02001.91001,289,300
Apr 30, 20242.02002.02002.02002.02001.9100177,100
Apr 29, 20242.02002.04002.00002.02001.9100116,900
Apr 26, 20242.00002.02001.99002.00001.891182,300
Apr 25, 20241.99002.00001.99002.00001.891134,200
Apr 24, 20242.00002.00002.00002.00001.8911-
Apr 23, 20241.99002.00001.98002.00001.8911124,900
Apr 22, 20241.98002.00001.98001.98001.872252,000
Apr 19, 20242.00002.00002.00002.00001.8911-
Apr 18, 20242.00002.00002.00002.00001.8911-
Apr 17, 20242.00002.00002.00002.00001.8911-
Apr 11, 20242.00002.00001.99002.00001.8911142,200
Apr 10, 20242.00002.00002.00002.00001.8911-
Apr 9, 20242.00002.00002.00002.00001.8911-