Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.880	0.910	0.860	0.880	0.880	771,001
2026-07-20	0.870	0.890	0.870	0.870	0.870	241,915
2026-07-17	0.880	0.900	0.870	0.880	0.880	435,612
2026-07-16	0.880	0.900	0.870	0.880	0.880	196,965
2026-07-15	0.900	0.910	0.880	0.880	0.880	200,858
2026-07-14	0.890	0.900	0.880	0.900	0.900	290,600
2026-07-13	0.900	0.910	0.850	0.870	0.870	1,145,642
2026-07-10	0.900	0.910	0.880	0.890	0.890	299,300
2026-07-09	0.880	0.910	0.880	0.900	0.900	255,115
2026-07-08	0.890	0.910	0.880	0.880	0.880	435,019
2026-07-07	0.890	0.910	0.880	0.890	0.890	290,308
2026-07-06	0.870	0.930	0.870	0.890	0.890	660,180
2026-07-03	0.880	0.920	0.870	0.870	0.870	891,416
2026-07-02	0.860	0.930	0.850	0.880	0.880	1,624,413
2026-07-01	0.860	0.870	0.830	0.850	0.850	554,200
2026-06-30	0.880	0.880	0.820	0.840	0.840	586,126
2026-06-29	0.890	1.000	0.870	0.880	0.880	7,330,388
2026-06-26	0.750	0.940	0.750	0.850	0.850	7,121,678
2026-06-25	0.720	0.760	0.720	0.740	0.740	108,001
2026-06-24	0.730	0.750	0.730	0.730	0.730	72,072
2026-06-23	0.740	0.740	0.720	0.720	0.720	109,800
2026-06-22	0.750	0.750	0.720	0.720	0.720	76,805
2026-06-19	0.740	0.760	0.740	0.740	0.740	185,882
2026-06-18	0.770	0.770	0.740	0.740	0.740	23,900
2026-06-17	0.740	0.750	0.730	0.730	0.730	143,100
2026-06-16	0.720	0.740	0.720	0.740	0.740	100,801
2026-06-15	0.730	0.730	0.720	0.720	0.720	86,046
2026-06-12	0.720	0.730	0.710	0.710	0.710	145,501
2026-06-11	0.680	0.710	0.680	0.710	0.710	580,800
2026-06-10	0.710	0.720	0.690	0.690	0.690	344,010
2026-06-09	0.750	0.750	0.710	0.710	0.710	85,599
2026-06-08	0.750	0.750	0.720	0.720	0.720	95,900
2026-06-05	0.760	0.760	0.720	0.740	0.740	443,100
2026-06-04	0.720	0.770	0.720	0.740	0.740	624,908
2026-06-02	0.720	0.730	0.700	0.720	0.720	184,400
2026-05-29	0.680	0.760	0.680	0.700	0.700	2,511,200
2026-05-28	0.680	0.690	0.670	0.680	0.680	340,347
2026-05-27	0.670	0.690	0.660	0.680	0.680	729,605
2026-05-26	0.670	0.670	0.660	0.660	0.660	77,602
2026-05-25	0.660	0.670	0.660	0.670	0.670	103,400
2026-05-22	0.660	0.670	0.650	0.650	0.650	276,600
2026-05-21	0.660	0.670	0.650	0.660	0.660	127,413
2026-05-20	0.660	0.660	0.640	0.650	0.650	629,602
2026-05-19	0.650	0.670	0.640	0.660	0.660	939,000
2026-05-18	0.620	0.670	0.620	0.650	0.650	1,809,602
2026-05-15	0.620	0.620	0.600	0.610	0.610	543,406
2026-05-14	0.620	0.630	0.610	0.620	0.620	498,520
2026-05-13	0.650	0.650	0.620	0.620	0.620	1,082,001
2026-05-12	0.630	0.700	0.620	0.650	0.650	5,038,000
2026-05-11	0.620	0.620	0.600	0.600	0.600	144,702
2026-05-08	0.620	0.620	0.600	0.600	0.600	157,700
2026-05-07	0.610	0.620	0.600	0.610	0.610	219,800
2026-05-06	0.620	0.620	0.600	0.600	0.600	191,300
2026-05-05	0.580	0.630	0.580	0.600	0.600	841,100
2026-04-30	0.600	0.600	0.600	0.600	0.600	7,401
2026-04-29	0.590	0.600	0.590	0.600	0.600	27,910
2026-04-28	0.600	0.600	0.580	0.590	0.590	568,200
2026-04-27	0.600	0.620	0.590	0.590	0.590	131,801
2026-04-24	0.600	0.610	0.600	0.600	0.600	49,320
2026-04-23	0.610	0.610	0.600	0.600	0.600	269,500

← NewerPage 2 of 3 · 122 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.