Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.830	1.850	1.830	1.840	1.840	381,105
2023-02-01	1.810	1.830	1.790	1.830	1.830	287,800
2023-01-31	1.820	1.830	1.810	1.810	1.810	167,322
2023-01-30	1.820	1.840	1.810	1.820	1.820	175,005
2023-01-27	1.820	1.840	1.820	1.820	1.820	103,911
2023-01-26	1.840	1.850	1.820	1.830	1.830	263,200
2023-01-25	1.850	1.860	1.830	1.850	1.850	232,055
2023-01-24	1.850	1.860	1.850	1.860	1.860	104,750
2023-01-23	1.870	1.870	1.850	1.860	1.860	141,100
2023-01-20	1.860	1.870	1.850	1.860	1.860	348,013
2023-01-19	1.870	1.880	1.860	1.860	1.860	208,105
2023-01-18	1.870	1.870	1.840	1.850	1.850	237,909
2023-01-17	1.890	1.900	1.860	1.860	1.860	215,804
2023-01-16	1.840	1.870	1.840	1.870	1.870	182,809
2023-01-13	1.870	1.870	1.830	1.830	1.830	414,610
2023-01-12	1.850	1.900	1.850	1.860	1.860	500,802
2023-01-11	1.880	1.880	1.850	1.850	1.850	401,802
2023-01-10	1.890	1.900	1.850	1.870	1.870	508,706
2023-01-09	1.840	1.870	1.830	1.850	1.850	693,569
2023-01-06	1.830	1.840	1.830	1.840	1.840	120,790
2023-01-05	1.860	1.860	1.820	1.830	1.830	238,711
2023-01-04	1.840	1.850	1.830	1.830	1.830	169,917
2023-01-03	1.820	1.840	1.820	1.840	1.840	234,601
2022-12-30	1.830	1.850	1.820	1.830	1.830	205,900
2022-12-29	1.830	1.830	1.800	1.800	1.800	194,900
2022-12-28	1.830	1.840	1.800	1.800	1.800	36,786
2022-12-27	1.810	1.850	1.810	1.820	1.820	376,860
2022-12-26	1.780	1.800	1.780	1.800	1.800	33,800
2022-12-23	1.790	1.820	1.780	1.790	1.790	204,557
2022-12-22	1.810	1.820	1.790	1.800	1.800	130,800
2022-12-21	1.840	1.850	1.800	1.800	1.800	354,990
2022-12-20	1.850	1.880	1.770	1.800	1.800	1,148,326
2022-12-19	1.750	1.780	1.730	1.780	1.780	200,000
2022-12-16	1.720	1.750	1.700	1.750	1.750	210,585
2022-12-15	1.740	1.760	1.700	1.730	1.730	156,535
2022-12-14	1.740	1.740	1.710	1.730	1.730	261,900
2022-12-13	1.720	1.740	1.710	1.740	1.740	208,502
2022-12-09	1.730	1.740	1.730	1.730	1.730	84,060
2022-12-08	1.720	1.730	1.670	1.730	1.730	112,000
2022-12-07	1.750	1.750	1.710	1.710	1.710	124,811
2022-12-06	1.740	1.750	1.710	1.730	1.730	289,727
2022-12-02	1.730	1.770	1.730	1.750	1.750	417,683
2022-12-01	1.720	1.790	1.700	1.730	1.730	654,174
2022-11-30	1.660	1.730	1.660	1.690	1.690	413,300
2022-11-29	1.680	1.680	1.650	1.660	1.660	35,697
2022-11-28	1.650	1.680	1.640	1.650	1.650	24,700
2022-11-25	1.680	1.680	1.660	1.660	1.660	64,410
2022-11-24	1.670	1.670	1.650	1.650	1.650	75,700
2022-11-23	1.660	1.680	1.650	1.670	1.670	161,952
2022-11-22	1.690	1.690	1.660	1.660	1.660	267,140
2022-11-21	1.680	1.700	1.680	1.680	1.680	157,405
2022-11-18	1.660	1.670	1.650	1.670	1.670	147,101
2022-11-17	1.660	1.680	1.650	1.680	1.680	91,465
2022-11-16	1.660	1.690	1.650	1.660	1.660	228,010
2022-11-15	1.680	1.690	1.630	1.640	1.640	462,266
2022-11-14	1.730	1.730	1.660	1.680	1.680	604,842
2022-11-11	1.750	1.750	1.730	1.730	1.730	199,008
2022-11-10	1.750	1.760	1.730	1.750	1.750	268,969
2022-11-09	1.780	1.780	1.750	1.750	1.750	213,500
2022-11-08	1.780	1.790	1.740	1.760	1.760	443,837

← NewerPage 16 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.