Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.230	1.240	1.210	1.220	1.220	72,804
2023-08-02	1.250	1.250	1.230	1.240	1.240	21,300
2023-07-31	1.250	1.260	1.220	1.240	1.240	27,200
2023-07-27	1.250	1.260	1.230	1.240	1.240	8,100
2023-07-26	1.210	1.250	1.200	1.240	1.240	117,935
2023-07-25	1.210	1.230	1.200	1.210	1.210	69,100
2023-07-24	1.240	1.240	1.200	1.210	1.210	148,525
2023-07-21	1.230	1.260	1.230	1.240	1.240	38,100
2023-07-20	1.240	1.240	1.220	1.230	1.230	44,100
2023-07-19	1.270	1.270	1.230	1.240	1.240	31,821
2023-07-18	1.230	1.290	1.220	1.260	1.260	45,800
2023-07-17	1.240	1.240	1.230	1.230	1.230	60,724
2023-07-14	1.260	1.280	1.230	1.240	1.240	312,600
2023-07-13	1.240	1.290	1.240	1.250	1.250	74,000
2023-07-12	1.240	1.270	1.240	1.240	1.240	80,811
2023-07-11	1.230	1.240	1.230	1.240	1.240	34,700
2023-07-10	1.250	1.260	1.240	1.250	1.250	52,350
2023-07-07	1.230	1.270	1.220	1.240	1.240	34,000
2023-07-06	1.290	1.290	1.230	1.240	1.240	95,700
2023-07-05	1.280	1.300	1.260	1.260	1.260	48,931
2023-07-04	1.270	1.280	1.260	1.270	1.270	16,601
2023-07-03	1.280	1.290	1.260	1.270	1.270	22,750
2023-06-30	1.260	1.260	1.240	1.240	1.240	57,700
2023-06-29	1.240	1.250	1.220	1.230	1.230	50,400
2023-06-28	1.300	1.300	1.200	1.200	1.200	144,231
2023-06-27	1.280	1.340	1.240	1.240	1.240	110,702
2023-06-26	1.230	1.310	1.230	1.280	1.280	27,402
2023-06-23	1.210	1.270	1.200	1.260	1.260	210,756
2023-06-22	1.250	1.270	1.210	1.240	1.240	259,347
2023-06-21	1.280	1.290	1.250	1.260	1.260	65,221
2023-06-20	1.290	1.300	1.270	1.280	1.280	151,401
2023-06-19	1.350	1.350	1.290	1.300	1.300	536,700
2023-06-16	1.380	1.380	1.310	1.310	1.310	427,204
2023-06-15	1.440	1.450	1.380	1.380	1.380	364,250
2023-06-14	1.470	1.470	1.440	1.450	1.450	183,100
2023-06-13	1.480	1.490	1.450	1.470	1.470	110,747
2023-06-12	1.460	1.500	1.460	1.460	1.460	182,700
2023-06-09	1.500	1.530	1.460	1.470	1.470	271,900
2023-06-08	1.470	1.500	1.460	1.480	1.480	276,153
2023-06-07	1.460	1.520	1.440	1.470	1.470	1,162,500
2023-06-06	1.330	1.610	1.330	1.450	1.450	3,402,008
2023-06-02	1.290	1.370	1.290	1.330	1.330	401,300
2023-06-01	1.400	1.400	0.960	1.290	1.290	524,315
2023-05-31	1.380	1.390	1.370	1.370	1.370	154,550
2023-05-30	1.400	1.410	1.380	1.400	1.400	41,617
2023-05-29	1.360	1.430	1.360	1.400	1.400	92,346
2023-05-26	1.350	1.390	1.350	1.360	1.360	41,500
2023-05-25	1.370	1.380	1.350	1.370	1.370	229,401
2023-05-24	1.340	1.380	1.340	1.380	1.380	69,482
2023-05-23	1.320	1.350	1.320	1.350	1.350	160,802
2023-05-22	1.410	1.440	1.350	1.350	1.350	456,517
2023-05-19	1.480	1.480	1.440	1.450	1.450	145,101
2023-05-18	1.460	1.470	1.450	1.470	1.470	151,597
2023-05-17	1.480	1.480	1.460	1.480	1.480	101,002
2023-05-16	1.470	1.500	1.470	1.470	1.470	86,800
2023-05-15	1.500	1.500	1.470	1.470	1.470	25,900
2023-05-12	1.500	1.500	1.470	1.480	1.480	436,202
2023-05-11	1.520	1.530	1.500	1.510	1.510	330,261
2023-05-10	1.510	1.510	1.490	1.490	1.490	100,451
2023-05-09	1.490	1.530	1.490	1.500	1.500	31,800

← NewerPage 14 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.