Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.180	2.240	2.120	2.240	2.240	1,375,900
2022-05-09	2.340	2.340	2.160	2.160	2.160	3,077,300
2022-05-06	2.240	2.340	2.240	2.340	2.340	1,767,700
2022-05-05	2.380	2.420	2.360	2.360	2.360	1,329,500
2022-05-03	2.480	2.480	2.320	2.340	2.340	2,463,000
2022-04-29	2.460	2.520	2.440	2.460	2.460	2,757,200
2022-04-28	2.440	2.500	2.440	2.460	2.460	1,545,300
2022-04-27	2.460	2.460	2.400	2.420	2.420	2,106,300
2022-04-26	2.360	2.480	2.360	2.480	2.480	3,278,400
2022-04-25	2.420	2.440	2.340	2.360	2.360	2,330,000
2022-04-22	2.520	2.560	2.400	2.440	2.440	6,252,800
2022-04-21	2.600	2.600	2.460	2.500	2.500	13,223,700
2022-04-20	2.380	2.480	2.360	2.480	2.480	3,682,700
2022-04-19	2.360	2.400	2.340	2.360	2.360	1,888,800
2022-04-18	2.280	2.360	2.220	2.340	2.340	2,653,300
2022-04-12	2.220	2.280	2.140	2.280	2.280	2,427,900
2022-04-11	2.360	2.380	2.240	2.240	2.240	2,814,800
2022-04-08	2.380	2.400	2.320	2.380	2.380	1,804,000
2022-04-07	2.380	2.400	2.320	2.360	2.360	2,827,100
2022-04-05	2.480	2.480	2.360	2.360	2.360	4,149,900
2022-04-04	2.440	2.560	2.420	2.460	2.460	17,283,801
2022-04-01	2.340	2.500	2.280	2.360	2.360	17,127,600
2022-03-31	2.300	2.340	2.280	2.320	2.320	3,033,300
2022-03-30	2.220	2.520	2.220	2.320	2.320	40,400,199
2022-03-29	2.220	2.240	2.200	2.200	2.200	1,107,300
2022-03-28	2.260	2.260	2.200	2.220	2.220	1,234,200
2022-03-25	2.300	2.380	2.200	2.220	2.220	4,839,000
2022-03-24	2.140	2.320	2.140	2.260	2.260	9,417,562
2022-03-23	2.140	2.180	2.120	2.140	2.140	3,197,216
2022-03-22	2.160	2.180	2.120	2.120	2.120	760,900
2022-03-21	2.180	2.200	2.140	2.140	2.140	802,700
2022-03-18	2.160	2.280	2.120	2.160	2.160	3,744,900
2022-03-17	2.160	2.180	2.140	2.160	2.160	592,800
2022-03-16	2.100	2.160	2.100	2.160	2.160	532,000
2022-03-15	2.160	2.200	2.080	2.080	2.080	2,275,000
2022-03-14	2.140	2.200	2.120	2.160	2.160	1,179,400
2022-03-11	2.120	2.140	2.060	2.100	2.100	621,600
2022-03-10	2.040	2.140	2.040	2.120	2.120	1,171,900
2022-03-09	2.020	2.100	2.000	2.100	2.100	769,100
2022-03-08	2.060	2.100	1.940	2.000	2.000	2,335,500
2022-03-07	2.140	2.140	1.980	2.040	2.040	2,907,300
2022-03-04	2.160	2.220	2.120	2.140	2.140	2,449,700
2022-03-03	2.180	2.220	2.140	2.160	2.160	1,774,100
2022-03-02	2.180	2.200	2.140	2.180	2.180	645,100
2022-03-01	2.180	2.200	2.160	2.180	2.180	1,198,100
2022-02-28	2.180	2.200	2.120	2.160	2.160	1,091,300
2022-02-25	2.180	2.220	2.120	2.180	2.180	1,856,300
2022-02-24	2.140	2.220	2.120	2.160	2.160	8,781,700
2022-02-23	2.260	2.380	2.260	2.320	2.320	4,546,000
2022-02-22	2.320	2.320	2.240	2.260	2.260	2,772,800
2022-02-21	2.280	2.400	2.280	2.300	2.300	4,256,500
2022-02-18	2.300	2.320	2.280	2.280	2.280	2,623,500
2022-02-17	2.320	2.380	2.280	2.300	2.300	5,913,500
2022-02-15	2.300	2.360	2.280	2.280	2.280	3,617,100
2022-02-14	2.320	2.360	2.280	2.300	2.300	3,075,000
2022-02-11	2.280	2.360	2.280	2.300	2.300	2,464,200
2022-02-10	2.360	2.400	2.280	2.300	2.300	6,686,800
2022-02-09	2.380	2.460	2.300	2.340	2.340	4,655,100
2022-02-08	2.320	2.400	2.320	2.360	2.360	3,315,100
2022-02-07	2.380	2.400	2.300	2.340	2.340	4,150,200

← NewerPage 19 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.