Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.070	1.070	1.030	1.030	1.030	119,800
2023-10-30	1.060	1.070	1.050	1.070	1.070	205,001
2023-10-27	1.050	1.090	1.040	1.090	1.090	103,150
2023-10-26	1.050	1.090	1.050	1.070	1.070	42,800
2023-10-25	1.090	1.090	1.060	1.060	1.060	88,710
2023-10-24	1.080	1.090	1.060	1.090	1.090	45,100
2023-10-20	1.110	1.110	1.070	1.070	1.070	288,199
2023-10-19	1.130	1.130	1.110	1.110	1.110	27,700
2023-10-18	1.120	1.130	1.110	1.120	1.120	101,300
2023-10-17	1.120	1.140	1.110	1.120	1.120	193,128
2023-10-16	1.150	1.150	1.140	1.140	1.140	23,900
2023-10-12	1.150	1.160	1.150	1.150	1.150	179,100
2023-10-11	1.130	1.150	1.130	1.150	1.150	87,202
2023-10-10	1.150	1.160	1.130	1.130	1.130	130,107
2023-10-09	1.170	1.170	1.130	1.130	1.130	138,366
2023-10-06	1.170	1.190	1.170	1.180	1.180	12,200
2023-10-05	1.190	1.190	1.170	1.180	1.180	7,400
2023-10-04	1.180	1.180	1.170	1.180	1.180	21,000
2023-10-03	1.170	1.210	1.170	1.190	1.190	42,203
2023-10-02	1.190	1.200	1.180	1.190	1.190	61,700
2023-09-29	1.210	1.210	1.190	1.200	1.200	40,900
2023-09-28	1.210	1.210	1.200	1.210	1.210	73,000
2023-09-27	1.250	1.250	1.180	1.200	1.200	180,905
2023-09-26	1.200	1.210	1.180	1.180	1.180	477,630
2023-09-25	1.210	1.240	1.200	1.200	1.200	235,801
2023-09-22	1.210	1.210	1.200	1.200	1.200	89,700
2023-09-21	1.200	1.230	1.200	1.220	1.220	158,600
2023-09-20	1.250	1.250	1.210	1.240	1.240	92,315
2023-09-19	1.250	1.270	1.240	1.250	1.250	85,700
2023-09-18	1.280	1.280	1.260	1.270	1.270	52,600
2023-09-15	1.290	1.310	1.270	1.270	1.270	142,400
2023-09-14	1.300	1.310	1.290	1.290	1.290	42,500
2023-09-13	1.310	1.320	1.300	1.300	1.300	65,160
2023-09-12	1.330	1.350	1.300	1.310	1.310	110,000
2023-09-11	1.320	1.330	1.310	1.310	1.310	107,400
2023-09-08	1.280	1.330	1.280	1.310	1.310	127,491
2023-09-07	1.290	1.300	1.280	1.290	1.290	172,105
2023-09-06	1.280	1.310	1.280	1.290	1.290	102,972
2023-09-05	1.290	1.330	1.280	1.300	1.300	57,729
2023-09-04	1.310	1.330	1.280	1.280	1.280	144,010
2023-09-01	1.330	1.340	1.310	1.310	1.310	216,131
2023-08-31	1.370	1.370	1.320	1.320	1.320	414,076
2023-08-30	1.310	1.330	1.290	1.310	1.310	230,021
2023-08-29	1.260	1.390	1.260	1.290	1.290	667,320
2023-08-28	1.220	1.260	1.220	1.250	1.250	58,500
2023-08-25	1.240	1.250	1.220	1.230	1.230	67,501
2023-08-24	1.200	1.280	1.200	1.230	1.230	953,717
2023-08-23	1.190	1.210	1.190	1.200	1.200	499,400
2023-08-22	1.210	1.210	1.180	1.190	1.190	112,530
2023-08-21	1.230	1.230	1.170	1.190	1.190	392,800
2023-08-18	1.220	1.220	1.200	1.200	1.200	213,500
2023-08-17	1.190	1.220	1.190	1.200	1.200	81,100
2023-08-16	1.210	1.210	1.200	1.200	1.200	159,700
2023-08-15	1.210	1.220	1.190	1.200	1.200	384,340
2023-08-11	1.220	1.220	1.200	1.200	1.200	188,400
2023-08-10	1.200	1.220	1.200	1.200	1.200	90,625
2023-08-09	1.220	1.220	1.180	1.200	1.200	71,692
2023-08-08	1.220	1.230	1.180	1.200	1.200	98,606
2023-08-07	1.200	1.200	1.170	1.190	1.190	67,200
2023-08-04	1.210	1.220	1.190	1.200	1.200	141,810

← NewerPage 13 of 21 · 1,212 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.