SET · AMANAH · stock
Amanah Leasing Public Company Limited (AMANAH) stock price history
Every SET trading session of Amanah Leasing Public Company Limited from Dec 25, 2001 to Sep 28, 2026: 6,112 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMANAH adjusted close, 2001 to 2026
- THB 5.84
- All time high, 2021
- THB 0.9800
- 52 week high, THB 0.5900 low
- 6,112
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AMANAH key facts
- Amanah Leasing Public Company Limited (AMANAH) closed at THB 0.7400 on Sep 28, 2026 on SET.
- AMANAH's all time high close is THB 5.84, set on Mar 19, 2021; its all time low close is THB 0.1486 on Mar 2, 2009.
- AMANAH's 52 week range is THB 0.5900 to THB 0.9800.
- AMANAH returned -23.7% over the year to Sep 28, 2026 and -81.7% over five years.
- Over ten years AMANAH returned +75%, +5.7% a year compounded.
- AMANAH's deepest drawdown was -89.9% from Mar 19, 2021 to May 22, 2026.
- DataCedar holds 6,112 daily sessions of AMANAH history from Dec 25, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMANAH price chart, 2001 to 2026
AMANAH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +4.2% |
| 6 months | +15.6% |
| Year to date | -6.3% |
| 1 year | -23.7% |
| 3 years | -63.3% |
| 5 years | -81.7% |
| 10 years | +74.9% |
| Since Dec 25, 2001 | +53.1% |
| Compound annual growth, 24.8 years | +1.7% |
AMANAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.84 on Mar 19, 2021
- All time low close
- THB 0.1486 on Mar 2, 2009
- 52 week high
- THB 0.9800 on Sep 29, 2025
- 52 week low
- THB 0.5900 on May 21, 2026
- Deepest drawdown
- -89.9% from Mar 19, 2021 to May 22, 2026, not yet recovered
- Best single session
- +53.2% on Apr 1, 2003
- Worst single session
- -20.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2009, +308%
- Worst calendar year
- 2008, -51%
AMANAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 25, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7700 | THB 0.9100 | THB 0.5900 | THB 0.7400 | -6.3% | 289.1M | 186 |
| 2025 | THB 0.9900 | THB 1.22 | THB 0.6900 | THB 0.7900 | -20.2% | 360.5M | 242 |
| 2024 | THB 1.88 | THB 2.68 | THB 0.9000 | THB 0.9900 | -45.7% | 443.6M | 243 |
| 2023 | THB 3.05 | THB 3.53 | THB 1.70 | THB 1.82 | -41.6% | 737M | 243 |
| 2022 | THB 4.40 | THB 5.24 | THB 2.99 | THB 3.12 | -28.5% | 1.7B | 241 |
| 2021 | THB 3.00 | THB 6.09 | THB 3.00 | THB 4.36 | +42.7% | 5B | 241 |
| 2020 | THB 2.17 | THB 3.84 | THB 1.21 | THB 3.06 | +42.0% | 8B | 243 |
| 2019 | THB 0.8845 | THB 2.62 | THB 0.8590 | THB 2.15 | +148.9% | 4.9B | 244 |
| 2018 | THB 1.04 | THB 1.48 | THB 0.8654 | THB 0.8654 | -17.4% | 4.1B | 245 |
| 2017 | THB 0.5810 | THB 1.67 | THB 0.5683 | THB 1.05 | +84.4% | 6.5B | 242 |
| 2016 | THB 0.4231 | THB 0.7262 | THB 0.3663 | THB 0.5683 | +34.3% | 373.9M | 244 |
| 2015 | THB 0.5368 | THB 0.8146 | THB 0.4042 | THB 0.4231 | -21.2% | 1.4B | 244 |
| 2014 | THB 0.4799 | THB 0.8209 | THB 0.4231 | THB 0.5368 | +9.0% | 1.6B | 245 |
| 2013 | THB 0.5633 | THB 0.7515 | THB 0.4484 | THB 0.4926 | -12.6% | 1.2B | 245 |
| 2012 | THB 0.5261 | THB 0.6685 | THB 0.4952 | THB 0.5633 | +7.1% | 743.5M | 245 |
| 2011 | THB 0.6252 | THB 0.7428 | THB 0.4828 | THB 0.5261 | -16.7% | 530.8M | 244 |
| 2010 | THB 0.6499 | THB 0.7366 | THB 0.5261 | THB 0.6314 | -3.8% | 2.4B | 244 |
| 2009 | THB 0.1609 | THB 0.8047 | THB 0.1424 | THB 0.6561 | +307.7% | 4.8B | 245 |
| 2008 | THB 0.3310 | THB 0.4952 | THB 0.1486 | THB 0.1609 | -51.4% | 1.1B | 247 |
| 2007 | THB 0.3419 | THB 0.4453 | THB 0.3069 | THB 0.3310 | -9.4% | 1.1B | 246 |
| 2006 | THB 0.5207 | THB 0.5612 | THB 0.3243 | THB 0.3655 | -29.0% | 1.9B | 259 |
| 2005 | THB 0.7036 | THB 1.28 | THB 0.5091 | THB 0.5149 | -26.8% | 5.2B | 245 |
| 2004 | THB 0.8570 | THB 0.9270 | THB 0.6254 | THB 0.7036 | -17.9% | 1.2B | 262 |
| 2003 | THB 0.3260 | THB 1.01 | THB 0.2908 | THB 0.8570 | +162.9% | 3.3B | 261 |
| 2002 | THB 0.5490 | THB 0.5753 | THB 0.3132 | THB 0.3260 | -40.6% | 5.7B | 261 |
| 2001 | THB 0.4998 | THB 0.5599 | THB 0.4534 | THB 0.5490 | n/a | 2.8B | 5 |
AMANAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7400 | -10.8% |
| August 2026 | THB 0.8300 | +3.7% |
| July 2026 | THB 0.8000 | +12.7% |
| June 2026 | THB 0.7100 | +12.7% |
| May 2026 | THB 0.6300 | -1.6% |
| April 2026 | THB 0.6400 | -1.5% |
| March 2026 | THB 0.6500 | -15.6% |
| February 2026 | THB 0.7700 | +4.1% |
| January 2026 | THB 0.7400 | -6.3% |
| December 2025 | THB 0.7900 | +5.3% |
| November 2025 | THB 0.7500 | -16.7% |
| October 2025 | THB 0.9000 | -5.3% |
About the AMANAH data
Daily bars. 6,112 sessions from Dec 25, 2001 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 25, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMANAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ALUCON Alucon Public Company Limited
- ALUCON-R Alucon Public Company Limited
- AMA Ama Marine Public Company Limited
- AMA-R Ama Marine Public Company Limited
- AMANAH-R Amanah Leasing Public Company Limited
- AMARC Asia Medical and Agricultural Laboratory and Research Center Public Company Limited
- AMARIN Amarin Corporations Public Company Limited
- AMARIN-R Amarin Corporations Public Company Limited
Common questions
AMANAH share price history
