Lease IT Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.740	0.740	0.700	0.730	0.730	295,835
2026-10-19	0.750	0.750	0.720	0.730	0.730	327,300
2026-10-15	0.700	0.770	0.700	0.740	0.740	1,734,400
2026-10-14	0.690	0.700	0.690	0.700	0.700	160,500
2026-10-12	0.690	0.700	0.690	0.700	0.700	80,200
2026-10-09	0.690	0.690	0.680	0.690	0.690	61,025
2026-10-08	0.690	0.700	0.670	0.680	0.680	78,030
2026-10-07	0.690	0.700	0.690	0.700	0.700	21,620
2026-10-06	0.700	0.700	0.690	0.690	0.690	1,910
2026-10-05	0.690	0.690	0.680	0.680	0.680	87,500
2026-10-02	0.690	0.690	0.690	0.690	0.690	9,300
2026-10-01	0.690	0.710	0.670	0.690	0.690	156,100
2026-09-30	0.700	0.700	0.700	0.700	0.700	179,700
2026-09-29	0.720	0.720	0.700	0.700	0.700	112,000
2026-09-28	0.720	0.730	0.700	0.710	0.710	182,500
2026-09-25	0.720	0.730	0.710	0.720	0.720	235,400
2026-09-24	0.730	0.730	0.720	0.720	0.720	12,506
2026-09-23	0.710	0.730	0.710	0.720	0.720	252,600
2026-09-22	0.700	0.720	0.700	0.700	0.700	23,302
2026-09-21	0.720	0.720	0.700	0.700	0.700	368,400
2026-09-18	0.720	0.730	0.720	0.720	0.720	95,776
2026-09-17	0.710	0.770	0.710	0.720	0.720	1,618,400
2026-09-16	0.710	0.710	0.710	0.710	0.710	1,900
2026-09-15	0.720	0.730	0.700	0.700	0.700	205,651
2026-09-14	0.720	0.730	0.700	0.710	0.710	172,200
2026-09-11	0.730	0.750	0.710	0.710	0.710	184,603
2026-09-10	0.730	0.750	0.720	0.720	0.720	101,903
2026-09-09	0.730	0.750	0.720	0.720	0.720	87,803
2026-09-08	0.730	0.750	0.730	0.730	0.730	52,429
2026-09-07	0.740	0.740	0.730	0.730	0.730	10,200
2026-09-04	0.750	0.750	0.730	0.730	0.730	30,117
2026-09-03	0.740	0.750	0.740	0.740	0.740	8,115
2026-09-02	0.740	0.760	0.730	0.730	0.730	227,101
2026-09-01	0.750	0.760	0.740	0.740	0.740	27,301
2026-08-31	0.760	0.760	0.750	0.750	0.750	33,910
2026-08-28	0.750	0.760	0.750	0.760	0.760	47,701
2026-08-27	0.770	0.770	0.730	0.740	0.740	251,700
2026-08-26	0.760	0.770	0.750	0.750	0.750	136,200
2026-08-25	0.770	0.780	0.730	0.750	0.750	330,977
2026-08-24	0.740	0.830	0.740	0.760	0.760	1,523,300
2026-08-21	0.730	0.750	0.730	0.740	0.740	24,200
2026-08-20	0.730	0.750	0.730	0.730	0.730	175,426
2026-08-19	0.740	0.740	0.720	0.740	0.740	135,403
2026-08-18	0.720	0.740	0.710	0.730	0.730	115,608
2026-08-17	0.720	0.750	0.700	0.740	0.740	294,117
2026-08-14	0.750	0.760	0.700	0.740	0.740	307,070
2026-08-13	0.740	0.770	0.740	0.750	0.750	760,615
2026-08-11	0.860	0.860	0.730	0.760	0.760	2,870,180
2026-08-10	0.910	0.920	0.900	0.900	0.900	156,905
2026-08-07	0.920	0.930	0.910	0.910	0.910	100,200
2026-08-06	0.900	0.940	0.900	0.920	0.920	263,949
2026-08-05	0.940	0.940	0.900	0.900	0.900	839,105
2026-08-04	0.920	0.980	0.910	0.930	0.930	2,559,049
2026-08-03	0.940	0.950	0.920	0.920	0.920	730,600
2026-07-31	0.900	0.950	0.900	0.940	0.940	1,571,504
2026-07-30	0.920	0.960	0.910	0.910	0.910	4,405,506
2026-07-27	0.890	0.930	0.880	0.900	0.900	2,368,623
2026-07-24	0.880	0.920	0.880	0.880	0.880	961,206
2026-07-23	0.910	0.910	0.880	0.880	0.880	510,719
2026-07-22	0.890	0.950	0.880	0.900	0.900	3,255,900

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-09	0.1800 THB
2020-03-11	0.2400 THB
2019-03-05	0.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.