Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.180	1.200	1.170	1.190	1.190	166,617
2024-04-26	1.240	1.240	1.190	1.190	1.190	150,606
2024-04-25	1.230	1.230	1.200	1.220	1.220	85,712
2024-04-24	1.270	1.270	1.190	1.230	1.230	558,300
2024-04-23	1.230	1.270	1.230	1.260	1.260	223,260
2024-04-22	1.230	1.280	1.230	1.260	1.260	83,923
2024-04-19	1.240	1.270	1.220	1.230	1.230	241,806
2024-04-18	1.290	1.290	1.210	1.240	1.240	319,202
2024-04-17	1.320	1.320	1.280	1.290	1.290	312,813
2024-04-11	1.300	1.310	1.260	1.290	1.290	566,138
2024-04-10	1.210	1.320	1.200	1.290	1.290	1,786,114
2024-04-09	1.110	1.240	1.110	1.200	1.200	2,480,117
2024-04-05	1.090	1.120	1.070	1.110	1.110	545,700
2024-04-04	1.120	1.170	1.120	1.120	1.120	1,027,620
2024-04-03	1.140	1.170	1.100	1.140	1.140	2,703,563
2024-04-02	1.270	1.290	1.120	1.120	1.120	4,146,359
2024-04-01	1.400	1.550	1.210	1.260	1.260	15,804,030
2024-03-29	1.040	1.370	1.040	1.370	1.370	7,753,340
2024-03-28	1.050	1.080	1.040	1.050	1.050	204,501
2024-03-27	1.060	1.060	1.030	1.040	1.040	60,804
2024-03-26	1.000	1.130	1.000	1.050	1.050	1,407,262
2024-03-25	0.980	1.000	0.970	0.980	0.980	94,000
2024-03-22	0.990	1.010	0.980	0.990	0.990	48,103
2024-03-21	0.980	1.020	0.970	1.010	1.010	154,540
2024-03-20	0.970	0.980	0.960	0.970	0.970	108,704
2024-03-19	0.990	0.990	0.970	0.970	0.970	60,800
2024-03-18	0.990	1.000	0.960	0.990	0.990	355,542
2024-03-15	0.960	1.000	0.960	0.980	0.980	272,111
2024-03-14	1.000	1.000	0.950	0.960	0.960	236,573
2024-03-13	0.960	0.980	0.960	0.960	0.960	201,401
2024-03-12	0.970	0.970	0.940	0.960	0.960	44,742
2024-03-11	0.960	0.980	0.960	0.960	0.960	8,321
2024-03-08	0.960	1.000	0.950	0.970	0.970	87,168
2024-03-07	0.950	0.970	0.950	0.960	0.960	37,144
2024-03-06	0.960	1.000	0.940	0.950	0.950	264,616
2024-03-05	0.970	0.990	0.950	0.950	0.950	40,008
2024-03-04	0.980	0.990	0.960	0.960	0.960	44,700
2024-03-01	0.920	0.980	0.920	0.980	0.980	168,505
2024-02-29	1.010	1.020	0.920	0.920	0.920	491,042
2024-02-28	1.040	1.040	1.030	1.030	1.030	61,900
2024-02-27	1.060	1.060	1.030	1.030	1.030	53,608
2024-02-23	1.040	1.060	1.040	1.050	1.050	63,141
2024-02-22	1.070	1.070	1.040	1.050	1.050	133,412
2024-02-21	1.050	1.070	1.050	1.060	1.060	71,001
2024-02-20	1.070	1.080	1.050	1.060	1.060	114,600
2024-02-19	1.080	1.090	1.060	1.060	1.060	73,100
2024-02-16	1.090	1.090	1.060	1.070	1.070	194,909
2024-02-15	1.080	1.130	1.060	1.080	1.080	422,021
2024-02-14	1.080	1.140	1.070	1.070	1.070	316,110
2024-02-13	1.090	1.090	1.070	1.080	1.080	221,500
2024-02-12	1.090	1.110	1.080	1.090	1.090	103,912
2024-02-09	1.110	1.120	1.110	1.110	1.110	31,801
2024-02-08	1.140	1.150	1.100	1.140	1.140	139,520
2024-02-07	1.090	1.140	1.070	1.120	1.120	264,202
2024-02-06	1.080	1.110	1.080	1.100	1.100	195,402
2024-02-05	1.080	1.110	1.080	1.100	1.100	27,801
2024-02-02	1.100	1.120	1.090	1.090	1.090	98,700
2024-02-01	1.110	1.120	1.100	1.110	1.110	22,200
2024-01-31	1.100	1.120	1.090	1.100	1.100	52,324
2024-01-30	1.090	1.130	1.090	1.120	1.120	379,904

← NewerPage 11 of 21 · 1,217 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.