Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.530	1.530	1.500	1.510	1.510	92,000
2023-05-03	1.500	1.520	1.490	1.510	1.510	142,256
2023-05-02	1.530	1.530	1.490	1.500	1.500	70,505
2023-04-28	1.510	1.550	1.500	1.530	1.530	56,118
2023-04-27	1.500	1.510	1.490	1.510	1.510	96,312
2023-04-26	1.500	1.510	1.500	1.510	1.510	125,300
2023-04-25	1.540	1.540	1.500	1.500	1.500	114,046
2023-04-24	1.540	1.550	1.530	1.540	1.540	24,126
2023-04-21	1.530	1.560	1.520	1.540	1.540	76,001
2023-04-20	1.550	1.580	1.520	1.530	1.530	200,569
2023-04-19	1.560	1.590	1.530	1.550	1.550	255,602
2023-04-18	1.610	1.610	1.550	1.550	1.550	448,340
2023-04-17	1.770	1.770	1.600	1.600	1.600	1,339,614
2023-04-12	1.520	1.520	1.510	1.510	1.510	78,921
2023-04-11	1.510	1.520	1.500	1.510	1.510	103,610
2023-04-10	1.510	1.530	1.510	1.510	1.510	65,864
2023-04-07	1.510	1.530	1.500	1.510	1.510	87,519
2023-04-05	1.520	1.540	1.510	1.510	1.510	143,530
2023-04-04	1.520	1.550	1.520	1.530	1.530	304,927
2023-04-03	1.570	1.570	1.510	1.520	1.520	330,116
2023-03-31	1.530	1.580	1.530	1.560	1.560	207,001
2023-03-30	1.590	1.590	1.560	1.570	1.570	56,700
2023-03-29	1.580	1.580	1.560	1.560	1.560	81,914
2023-03-28	1.590	1.590	1.550	1.580	1.580	195,560
2023-03-27	1.590	1.600	1.550	1.580	1.580	133,914
2023-03-24	1.580	1.600	1.540	1.590	1.590	277,500
2023-03-23	1.600	1.600	1.540	1.570	1.570	303,321
2023-03-22	1.630	1.630	1.590	1.600	1.600	143,705
2023-03-21	1.650	1.650	1.600	1.620	1.620	71,006
2023-03-20	1.650	1.660	1.580	1.620	1.620	147,900
2023-03-17	1.650	1.650	1.600	1.630	1.630	145,100
2023-03-16	1.640	1.670	1.620	1.640	1.640	108,871
2023-03-15	1.520	1.640	1.520	1.640	1.640	481,806
2023-03-14	1.580	1.590	1.510	1.510	1.510	774,446
2023-03-13	1.730	1.730	1.620	1.620	1.620	258,424
2023-03-10	1.750	1.750	1.700	1.710	1.710	307,525
2023-03-09	1.740	1.760	1.730	1.750	1.750	95,420
2023-03-08	1.750	1.760	1.720	1.740	1.740	111,500
2023-03-07	1.760	1.770	1.740	1.740	1.740	270,400
2023-03-03	1.750	1.780	1.740	1.740	1.740	293,764
2023-03-02	1.740	1.750	1.720	1.740	1.740	475,801
2023-03-01	1.690	1.770	1.680	1.740	1.740	1,024,007
2023-02-28	1.680	1.740	1.680	1.680	1.680	227,065
2023-02-27	1.690	1.710	1.670	1.680	1.680	153,700
2023-02-24	1.700	1.720	1.680	1.690	1.690	154,345
2023-02-23	1.720	1.720	1.690	1.700	1.700	349,000
2023-02-22	1.740	1.740	1.710	1.740	1.740	172,700
2023-02-21	1.740	1.740	1.710	1.730	1.730	137,501
2023-02-20	1.740	1.750	1.710	1.720	1.720	353,700
2023-02-17	1.720	1.750	1.720	1.740	1.740	194,900
2023-02-16	1.790	1.790	1.740	1.740	1.740	490,600
2023-02-15	1.820	1.850	1.800	1.800	1.800	239,505
2023-02-14	1.850	1.860	1.810	1.820	1.820	181,600
2023-02-13	1.830	1.850	1.830	1.850	1.850	113,020
2023-02-10	1.870	1.870	1.820	1.830	1.830	298,000
2023-02-09	1.850	1.860	1.840	1.860	1.860	173,545
2023-02-08	1.840	1.870	1.830	1.850	1.850	321,109
2023-02-07	1.850	1.870	1.850	1.850	1.850	452,900
2023-02-06	1.850	1.850	1.830	1.850	1.850	266,400
2023-02-03	1.850	1.860	1.830	1.840	1.840	385,006

← NewerPage 15 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.