Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.420	2.460	2.360	2.380	2.380	6,097,600
2022-02-03	2.440	2.500	2.400	2.420	2.420	6,350,200
2022-02-02	2.380	2.480	2.320	2.460	2.460	12,367,300
2022-02-01	2.340	2.420	2.300	2.420	2.420	7,911,500
2022-01-31	2.200	2.400	2.100	2.360	2.360	16,970,801
2022-01-28	2.700	2.780	2.500	2.560	2.560	2,616,400
2022-01-27	2.760	2.800	2.660	2.680	2.680	924,400
2022-01-26	2.780	2.840	2.740	2.740	2.740	897,000
2022-01-25	2.820	2.880	2.660	2.740	2.740	2,092,100
2022-01-24	3.120	3.180	2.700	2.820	2.820	5,550,500
2022-01-21	3.100	3.140	3.040	3.120	3.120	1,404,200
2022-01-20	3.120	3.140	3.060	3.120	3.120	1,387,200
2022-01-19	3.060	3.200	3.040	3.080	3.080	2,235,900
2022-01-18	3.280	3.300	3.040	3.100	3.100	2,751,000
2022-01-17	3.240	3.320	3.180	3.240	3.240	2,511,300
2022-01-14	3.280	3.540	3.180	3.320	3.320	13,070,400
2022-01-13	3.620	3.640	2.940	3.300	3.300	23,380,900
2022-01-12	2.860	3.520	2.860	3.520	3.520	51,748,801
2022-01-11	2.600	2.720	2.560	2.720	2.720	12,168,800
2022-01-10	2.480	2.560	2.480	2.540	2.540	4,244,200
2022-01-07	2.400	2.500	2.400	2.480	2.480	2,384,100
2022-01-06	2.400	2.440	2.380	2.400	2.400	1,130,900
2022-01-05	2.400	2.440	2.400	2.440	2.440	374,100
2022-01-04	2.420	2.420	2.380	2.400	2.400	1,160,100
2021-12-30	2.420	2.440	2.380	2.400	2.400	982,500
2021-12-29	2.440	2.460	2.400	2.400	2.400	730,100
2021-12-28	2.400	2.500	2.380	2.400	2.400	1,989,900
2021-12-27	2.580	2.580	2.360	2.400	2.400	7,058,300
2021-12-24	2.620	2.780	2.560	2.620	2.620	9,694,100
2021-12-23	3.760	3.840	3.760	3.820	2.510	5,877,625
2021-12-22	3.800	3.840	3.700	3.740	2.457	5,049,096
2021-12-21	3.840	3.860	3.800	3.840	2.523	2,241,777
2021-12-20	3.880	3.920	3.800	3.860	2.536	2,739,899
2021-12-17	3.980	3.980	3.840	3.920	2.576	1,970,116
2021-12-16	3.940	4.000	3.940	3.960	2.602	1,551,437
2021-12-15	3.900	3.980	3.880	3.940	2.589	868,251
2021-12-14	3.940	3.980	3.880	3.920	2.576	1,137,934
2021-12-13	3.980	4.020	3.940	3.940	2.589	1,505,932
2021-12-09	3.940	4.040	3.920	3.960	2.602	5,329,433
2021-12-08	3.860	3.940	3.860	3.940	2.589	1,863,886
2021-12-07	3.860	3.960	3.840	3.860	2.536	5,472,340
2021-12-03	3.820	3.880	3.800	3.860	2.536	2,624,538
2021-12-02	3.800	3.840	3.780	3.800	2.497	876,317
2021-12-01	3.780	3.820	3.780	3.800	2.497	635,246
2021-11-30	3.840	3.900	3.780	3.800	2.497	1,296,213
2021-11-29	3.900	3.900	3.760	3.840	2.523	1,838,774
2021-11-26	3.900	3.900	3.740	3.740	2.457	1,872,865
2021-11-25	3.560	3.860	3.540	3.800	2.497	5,430,183
2021-11-24	3.540	3.540	3.520	3.540	2.326	1,464,384
2021-11-23	3.500	3.600	3.500	3.520	2.313	1,097,755
2021-11-22	3.580	3.580	3.480	3.500	2.300	1,193,484
2021-11-19	3.500	3.580	3.500	3.540	2.326	1,335,174
2021-11-18	3.440	3.480	3.440	3.480	2.287	274,096
2021-11-17	3.520	3.520	3.420	3.440	2.260	834,769
2021-11-16	3.420	3.520	3.400	3.520	2.313	2,197,794
2021-11-15	3.400	3.420	3.360	3.400	2.234	939,020
2021-11-12	3.460	3.460	3.380	3.420	2.247	873,578
2021-11-11	3.400	3.480	3.380	3.460	2.274	931,410
2021-11-10	3.480	3.480	3.440	3.460	2.274	131,341
2021-11-09	3.480	3.500	3.480	3.480	2.287	204,088

← NewerPage 20 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.