Lease IT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.080 | 1.130 | 1.060 | 1.060 | 1.060 | 81,902 |
| 2024-07-26 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 12,200 |
| 2024-07-25 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 674,800 |
| 2024-07-24 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 67,500 |
| 2024-07-23 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 156,111 |
| 2024-07-19 | 1.100 | 1.130 | 1.080 | 1.080 | 1.080 | 184,405 |
| 2024-07-18 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 114,502 |
| 2024-07-17 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 341,201 |
| 2024-07-16 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 119,805 |
| 2024-07-15 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 60,600 |
| 2024-07-12 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 70,405 |
| 2024-07-11 | 1.190 | 1.200 | 1.130 | 1.130 | 1.130 | 308,002 |
| 2024-07-10 | 1.120 | 1.180 | 1.120 | 1.150 | 1.150 | 340,300 |
| 2024-07-09 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 120,813 |
| 2024-07-08 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 197,901 |
| 2024-07-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 41,700 |
| 2024-07-04 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 91,000 |
| 2024-07-03 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 6,200 |
| 2024-07-02 | 1.060 | 1.110 | 1.060 | 1.100 | 1.100 | 3,100 |
| 2024-07-01 | 1.060 | 1.110 | 1.060 | 1.070 | 1.070 | 60,645 |
| 2024-06-28 | 1.120 | 1.130 | 1.060 | 1.060 | 1.060 | 227,400 |
| 2024-06-27 | 1.080 | 1.120 | 1.080 | 1.090 | 1.090 | 166,700 |
| 2024-06-26 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 51,200 |
| 2024-06-25 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 139,301 |
| 2024-06-24 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 108,400 |
| 2024-06-21 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 14,500 |
| 2024-06-20 | 1.020 | 1.050 | 1.000 | 1.020 | 1.020 | 87,201 |
| 2024-06-19 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 238,400 |
| 2024-06-18 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 30,100 |
| 2024-06-17 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 84,599 |
| 2024-06-14 | 1.100 | 1.130 | 1.080 | 1.110 | 1.110 | 102,800 |
| 2024-06-13 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 58,183 |
| 2024-06-12 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 179,500 |
| 2024-06-11 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 247,338 |
| 2024-06-10 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 416,135 |
| 2024-06-07 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 121,004 |
| 2024-06-06 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 369,000 |
| 2024-06-05 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 65,806 |
| 2024-06-04 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 81,457 |
| 2024-05-31 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 122,100 |
| 2024-05-30 | 1.130 | 1.160 | 1.110 | 1.130 | 1.130 | 210,401 |
| 2024-05-29 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 168,514 |
| 2024-05-28 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 384,222 |
| 2024-05-27 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 138,910 |
| 2024-05-24 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 90,900 |
| 2024-05-23 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 107,037 |
| 2024-05-21 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 73,545 |
| 2024-05-20 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 88,200 |
| 2024-05-17 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 45,444 |
| 2024-05-16 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 182,300 |
| 2024-05-15 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 368,700 |
| 2024-05-14 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 94,410 |
| 2024-05-13 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 199,038 |
| 2024-05-10 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 118,900 |
| 2024-05-09 | 1.130 | 1.170 | 1.110 | 1.130 | 1.130 | 168,600 |
| 2024-05-08 | 1.160 | 1.180 | 1.110 | 1.130 | 1.130 | 522,309 |
| 2024-05-07 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 332,800 |
| 2024-05-03 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 582,603 |
| 2024-05-02 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 134,800 |
| 2024-04-30 | 1.200 | 1.240 | 1.190 | 1.230 | 1.230 | 624,249 |
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.