Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.790	1.810	1.770	1.780	1.780	525,657
2022-11-04	1.800	1.820	1.800	1.800	1.800	162,244
2022-11-03	1.800	1.810	1.780	1.800	1.800	164,401
2022-11-02	1.780	1.810	1.780	1.800	1.800	302,606
2022-11-01	1.810	1.810	1.780	1.790	1.790	88,000
2022-10-31	1.770	1.800	1.770	1.790	1.790	245,424
2022-10-28	1.810	1.810	1.780	1.790	1.790	41,610
2022-10-27	1.790	1.820	1.770	1.790	1.790	245,276
2022-10-26	1.800	1.800	1.780	1.790	1.790	135,852
2022-10-25	1.800	1.820	1.790	1.800	1.800	116,500
2022-10-21	1.800	1.810	1.780	1.800	1.800	386,613
2022-10-20	1.800	1.800	1.780	1.800	1.800	360,400
2022-10-19	1.810	1.820	1.800	1.800	1.800	80,000
2022-10-18	1.800	1.810	1.800	1.800	1.800	115,200
2022-10-17	1.820	1.820	1.780	1.800	1.800	58,400
2022-10-12	1.790	1.820	1.770	1.790	1.790	195,002
2022-10-11	1.810	1.810	1.790	1.790	1.790	164,900
2022-10-10	1.800	1.820	1.800	1.800	1.800	127,555
2022-10-07	1.830	1.840	1.800	1.810	1.810	492,943
2022-10-06	1.810	1.830	1.810	1.820	1.820	59,006
2022-10-05	1.820	1.820	1.810	1.810	1.810	208,985
2022-10-04	1.810	1.820	1.810	1.820	1.820	233,950
2022-10-03	1.840	1.840	1.800	1.800	1.800	1,023,470
2022-09-30	1.870	1.870	1.830	1.860	1.860	150,210
2022-09-29	1.830	1.870	1.830	1.850	1.850	208,624
2022-09-28	1.840	1.850	1.820	1.840	1.840	675,766
2022-09-27	1.900	1.910	1.850	1.850	1.850	1,381,297
2022-09-26	1.960	1.960	1.900	1.910	1.910	393,159
2022-09-23	1.930	2.000	1.900	1.950	1.950	1,064,705
2022-09-22	1.900	1.940	1.860	1.930	1.930	657,046
2022-09-21	1.970	1.970	1.910	1.920	1.920	1,015,401
2022-09-20	1.920	2.040	1.920	1.970	1.970	5,150,473
2022-09-19	1.870	2.060	1.850	1.910	1.910	4,118,837
2022-09-16	1.850	1.860	1.830	1.840	1.840	520,040
2022-09-15	1.870	1.870	1.860	1.860	1.860	109,871
2022-09-14	1.860	1.870	1.850	1.870	1.870	376,731
2022-09-13	1.860	1.880	1.860	1.870	1.870	280,300
2022-09-12	1.850	1.870	1.840	1.860	1.860	482,104
2022-09-09	1.860	1.860	1.840	1.840	1.840	500,575
2022-09-08	1.860	1.870	1.840	1.860	1.860	434,421
2022-09-07	1.860	1.860	1.840	1.840	1.840	181,957
2022-09-06	1.840	1.860	1.820	1.850	1.850	450,410
2022-09-05	1.880	1.880	1.820	1.840	1.840	1,657,761
2022-09-02	1.920	1.930	1.880	1.880	1.880	1,206,354
2022-09-01	1.970	1.970	1.920	1.930	1.930	462,814
2022-08-31	1.950	1.960	1.940	1.960	1.960	229,400
2022-08-30	1.960	1.960	1.940	1.950	1.950	410,800
2022-08-29	1.970	1.970	1.940	1.970	1.970	308,940
2022-08-26	1.980	1.990	1.960	1.970	1.970	157,188
2022-08-25	1.970	1.980	1.940	1.980	1.980	393,302
2022-08-24	1.950	1.970	1.940	1.950	1.950	1,320,501
2022-08-23	1.950	1.960	1.930	1.950	1.950	338,705
2022-08-22	1.940	1.950	1.940	1.950	1.950	124,400
2022-08-19	1.960	1.970	1.930	1.940	1.940	352,813
2022-08-18	1.960	1.960	1.930	1.950	1.950	182,427
2022-08-17	1.920	1.950	1.910	1.950	1.950	185,894
2022-08-16	1.940	1.960	1.910	1.920	1.920	444,201
2022-08-15	1.940	1.970	1.920	1.940	1.940	533,605
2022-08-11	1.980	1.980	1.930	1.940	1.940	1,357,935
2022-08-10	2.020	2.020	1.990	1.990	1.990	292,205

← NewerPage 17 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.