Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.120	1.140	1.100	1.120	1.120	100,100
2024-01-26	1.110	1.140	1.100	1.140	1.140	128,300
2024-01-25	1.100	1.160	1.090	1.140	1.140	305,137
2024-01-24	1.100	1.110	1.090	1.100	1.100	58,200
2024-01-23	1.090	1.110	1.070	1.100	1.100	240,903
2024-01-22	1.100	1.130	1.100	1.110	1.110	31,706
2024-01-19	1.100	1.110	1.100	1.110	1.110	58,720
2024-01-18	1.130	1.140	1.110	1.110	1.110	93,604
2024-01-17	1.140	1.170	1.130	1.140	1.140	55,481
2024-01-16	1.180	1.180	1.130	1.150	1.150	181,822
2024-01-15	1.160	1.180	1.160	1.180	1.180	101,701
2024-01-12	1.160	1.180	1.160	1.180	1.180	140,222
2024-01-11	1.220	1.320	1.170	1.170	1.170	2,854,166
2024-01-10	1.170	1.250	1.170	1.200	1.200	1,628,160
2024-01-09	1.170	1.200	1.160	1.170	1.170	285,421
2024-01-08	1.160	1.230	1.160	1.180	1.180	1,645,619
2024-01-05	1.090	1.160	1.060	1.150	1.150	1,019,711
2024-01-04	1.030	1.090	1.010	1.080	1.080	1,039,961
2024-01-03	1.030	1.050	1.020	1.020	1.020	163,117
2024-01-02	1.010	1.030	1.000	1.020	1.020	179,621
2023-12-28	1.000	1.010	0.990	1.010	1.010	254,600
2023-12-27	1.000	1.010	0.990	0.990	0.990	144,153
2023-12-26	1.000	1.020	0.990	1.000	1.000	50,210
2023-12-25	0.990	1.010	0.990	1.000	1.000	24,900
2023-12-22	1.010	1.010	1.000	1.000	1.000	31,800
2023-12-21	1.010	1.010	1.000	1.010	1.010	67,006
2023-12-20	0.990	1.010	0.980	1.000	1.000	42,200
2023-12-19	0.990	1.010	0.980	1.000	1.000	112,100
2023-12-18	1.000	1.010	1.000	1.010	1.010	18,552
2023-12-15	1.000	1.030	0.990	1.000	1.000	138,300
2023-12-14	1.010	1.010	0.990	1.000	1.000	101,059
2023-12-13	1.020	1.020	0.990	0.990	0.990	20,123
2023-12-12	1.010	1.050	0.990	1.000	1.000	88,235
2023-12-08	1.000	1.030	1.000	1.010	1.010	177,730
2023-12-07	1.000	1.000	0.970	0.990	0.990	89,201
2023-12-06	0.980	1.000	0.980	0.980	0.980	88,903
2023-12-04	1.000	1.000	0.980	0.990	0.990	82,200
2023-12-01	0.970	1.000	0.970	1.000	1.000	57,405
2023-11-30	1.010	1.010	0.990	1.000	1.000	63,501
2023-11-29	1.010	1.010	0.990	1.000	1.000	61,621
2023-11-28	0.990	1.000	0.970	1.000	1.000	184,335
2023-11-27	1.020	1.020	0.970	1.000	1.000	48,118
2023-11-24	1.000	1.010	1.000	1.010	1.010	818
2023-11-23	1.010	1.010	0.970	1.000	1.000	166,347
2023-11-22	1.020	1.030	1.000	1.010	1.010	36,810
2023-11-21	1.020	1.020	0.990	1.010	1.010	135,803
2023-11-20	1.030	1.030	1.010	1.020	1.020	2,901
2023-11-17	1.040	1.040	1.010	1.030	1.030	10,882
2023-11-16	1.040	1.040	1.020	1.030	1.030	18,159
2023-11-15	1.000	1.050	1.000	1.030	1.030	95,900
2023-11-14	1.050	1.050	0.990	1.000	1.000	323,400
2023-11-13	1.060	1.070	1.050	1.050	1.050	19,800
2023-11-10	1.070	1.070	1.060	1.070	1.070	16,900
2023-11-09	1.090	1.090	1.060	1.080	1.080	59,399
2023-11-08	1.110	1.110	1.100	1.110	1.110	101,205
2023-11-07	1.110	1.110	1.080	1.110	1.110	75,203
2023-11-06	1.110	1.110	1.080	1.100	1.100	52,400
2023-11-03	1.090	1.100	1.080	1.090	1.090	130,206
2023-11-02	1.040	1.070	1.040	1.070	1.070	116,605
2023-11-01	1.030	1.050	1.030	1.040	1.040	48,230

← NewerPage 12 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.