Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.990	2.020	1.990	2.000	2.000	178,030
2022-08-08	2.020	2.020	1.990	1.990	1.990	357,800
2022-08-05	2.000	2.060	2.000	2.020	2.020	813,874
2022-08-04	1.990	2.020	1.990	2.020	2.020	252,140
2022-08-03	2.000	2.020	1.980	2.000	2.000	291,403
2022-08-02	2.000	2.020	1.980	2.000	2.000	659,711
2022-08-01	2.000	2.040	1.990	2.000	2.000	498,200
2022-07-27	2.020	2.020	1.990	1.990	1.990	188,600
2022-07-26	2.020	2.020	1.990	2.020	2.020	257,500
2022-07-25	1.990	2.020	1.970	2.000	2.000	447,510
2022-07-22	1.980	2.000	1.980	1.990	1.990	94,401
2022-07-21	1.980	1.980	1.950	1.980	1.980	405,700
2022-07-20	1.990	2.020	1.980	1.980	1.980	361,101
2022-07-19	2.020	2.020	1.990	2.000	2.000	136,049
2022-07-18	1.990	2.000	1.980	2.000	2.000	463,024
2022-07-15	2.000	2.020	1.950	2.000	2.000	684,817
2022-07-14	2.020	2.060	2.000	2.000	2.000	351,600
2022-07-12	2.060	2.060	2.000	2.020	2.020	207,720
2022-07-11	2.020	2.220	2.000	2.060	2.060	1,676,735
2022-07-08	2.020	2.040	1.980	2.000	2.000	627,153
2022-07-07	2.020	2.060	2.000	2.060	2.060	142,601
2022-07-06	1.990	2.020	1.980	2.000	2.000	381,090
2022-07-05	2.040	2.080	2.000	2.040	2.040	489,602
2022-07-04	2.100	2.140	2.020	2.040	2.040	478,304
2022-07-01	2.080	2.100	2.060	2.080	2.080	242,460
2022-06-30	2.080	2.100	2.060	2.080	2.080	399,026
2022-06-29	2.120	2.120	2.080	2.080	2.080	155,602
2022-06-28	2.120	2.160	2.120	2.120	2.120	171,403
2022-06-27	2.080	2.120	2.080	2.100	2.100	497,700
2022-06-24	2.080	2.120	2.080	2.080	2.080	111,100
2022-06-23	2.100	2.120	2.060	2.100	2.100	546,490
2022-06-22	2.160	2.160	2.100	2.100	2.100	239,300
2022-06-21	2.120	2.160	2.100	2.140	2.140	161,711
2022-06-20	2.000	2.140	2.000	2.100	2.100	418,095
2022-06-17	2.040	2.140	2.000	2.080	2.080	1,343,800
2022-06-16	2.200	2.200	2.060	2.060	2.060	1,532,300
2022-06-15	2.140	2.220	2.140	2.200	2.200	652,002
2022-06-14	2.160	2.180	2.020	2.140	2.140	1,117,051
2022-06-13	2.220	2.220	2.160	2.160	2.160	2,068,615
2022-06-10	2.240	2.280	2.240	2.260	2.260	1,003,810
2022-06-09	2.240	2.280	2.240	2.240	2.240	827,336
2022-06-08	2.200	2.280	2.200	2.240	2.240	1,291,871
2022-06-07	2.200	2.240	2.180	2.200	2.200	1,125,507
2022-06-06	2.200	2.240	2.160	2.200	2.200	1,119,041
2022-06-02	2.220	2.260	2.180	2.200	2.200	1,433,801
2022-06-01	2.180	2.260	2.160	2.220	2.220	2,093,810
2022-05-31	2.240	2.260	2.180	2.180	2.180	2,171,349
2022-05-30	2.180	2.340	2.120	2.220	2.220	9,132,342
2022-05-27	2.080	2.180	2.060	2.180	2.180	6,195,002
2022-05-26	2.140	2.160	2.020	2.060	2.060	3,952,201
2022-05-25	2.160	2.180	2.100	2.120	2.120	890,000
2022-05-24	2.160	2.220	2.140	2.160	2.160	1,200,500
2022-05-23	2.040	2.180	2.040	2.160	2.160	1,100,315
2022-05-20	2.080	2.120	2.020	2.020	2.020	1,737,000
2022-05-19	2.040	2.140	2.040	2.080	2.080	775,400
2022-05-18	2.140	2.140	2.100	2.120	2.120	551,200
2022-05-17	2.000	2.140	2.000	2.100	2.100	1,458,100
2022-05-13	2.100	2.100	1.990	2.000	2.000	2,147,900
2022-05-12	2.160	2.160	2.060	2.080	2.080	2,944,300
2022-05-11	2.240	2.240	2.180	2.220	2.220	1,096,900

← NewerPage 18 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.