Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.600	0.670	0.600	0.600	0.600	1,581,064
2026-04-21	0.600	0.610	0.600	0.610	0.610	2,362
2026-04-20	0.610	0.610	0.600	0.610	0.610	11,000
2026-04-17	0.610	0.610	0.600	0.600	0.600	87,645
2026-04-16	0.610	0.610	0.610	0.610	0.610	1,300
2026-04-10	0.610	0.610	0.600	0.610	0.610	34,701
2026-04-09	0.610	0.610	0.590	0.600	0.600	88,900
2026-04-08	0.610	0.610	0.600	0.600	0.600	126,200
2026-04-07	0.620	0.620	0.590	0.590	0.590	256,452
2026-04-03	0.600	0.610	0.600	0.600	0.600	493,352
2026-04-02	0.610	0.610	0.600	0.610	0.610	70,700
2026-04-01	0.610	0.610	0.600	0.610	0.610	322,600
2026-03-31	0.600	0.610	0.600	0.610	0.610	122,800
2026-03-30	0.620	0.620	0.610	0.610	0.610	44,601
2026-03-27	0.630	0.630	0.610	0.620	0.620	52,110
2026-03-26	0.610	0.610	0.600	0.600	0.600	99,200
2026-03-25	0.630	0.630	0.610	0.610	0.610	437,010
2026-03-24	0.600	0.630	0.600	0.620	0.620	418,000
2026-03-23	0.600	0.610	0.590	0.610	0.610	35,500
2026-03-20	0.630	0.630	0.600	0.600	0.600	137,510
2026-03-19	0.600	0.620	0.600	0.620	0.620	81,202
2026-03-18	0.620	0.630	0.600	0.600	0.600	805,122
2026-03-17	0.620	0.650	0.620	0.640	0.640	79,300
2026-03-16	0.630	0.700	0.630	0.630	0.630	239,220
2026-03-13	0.630	0.660	0.630	0.650	0.650	18,400
2026-03-12	0.640	0.660	0.630	0.650	0.650	64,700
2026-03-11	0.640	0.660	0.620	0.620	0.620	200,100
2026-03-10	0.650	0.660	0.640	0.640	0.640	98,600
2026-03-09	0.660	0.660	0.620	0.630	0.630	178,105
2026-03-06	0.680	0.680	0.620	0.660	0.660	268,400
2026-03-05	0.670	0.700	0.640	0.660	0.660	311,900
2026-03-04	0.710	0.710	0.650	0.670	0.670	175,551
2026-03-02	0.740	0.740	0.720	0.720	0.720	373,600
2026-02-27	0.750	0.770	0.740	0.740	0.740	432,500
2026-02-26	0.750	0.750	0.730	0.730	0.730	80,363
2026-02-25	0.740	0.760	0.710	0.740	0.740	124,491
2026-02-24	0.700	0.740	0.700	0.720	0.720	161,910
2026-02-23	0.710	0.730	0.710	0.710	0.710	297,200
2026-02-20	0.750	0.750	0.710	0.720	0.720	73,428
2026-02-19	0.750	0.770	0.730	0.740	0.740	229,602
2026-02-18	0.730	0.770	0.730	0.740	0.740	612,601
2026-02-17	0.730	0.750	0.710	0.730	0.730	419,404
2026-02-16	0.680	0.760	0.680	0.740	0.740	1,069,715
2026-02-13	0.660	0.690	0.660	0.670	0.670	293,201
2026-02-12	0.640	0.660	0.640	0.660	0.660	645,507
2026-02-11	0.620	0.640	0.620	0.630	0.630	156,500
2026-02-10	0.620	0.650	0.610	0.620	0.620	411,328
2026-02-09	0.630	0.630	0.610	0.620	0.620	106,500
2026-02-06	0.620	0.630	0.620	0.620	0.620	61,500
2026-02-05	0.620	0.620	0.610	0.620	0.620	40,100
2026-02-04	0.610	0.630	0.600	0.620	0.620	170,000
2026-02-03	0.620	0.630	0.620	0.630	0.630	58,500
2026-02-02	0.610	0.630	0.610	0.630	0.630	8,900
2026-01-30	0.630	0.640	0.600	0.610	0.610	245,512
2026-01-29	0.640	0.640	0.620	0.630	0.630	83,400
2026-01-28	0.630	0.650	0.610	0.650	0.650	269,400
2026-01-27	0.640	0.650	0.630	0.630	0.630	97,600
2026-01-26	0.650	0.650	0.630	0.640	0.640	47,300
2026-01-23	0.640	0.650	0.630	0.650	0.650	51,300
2026-01-22	0.650	0.650	0.640	0.640	0.640	20,300

← NewerPage 3 of 5 · 242 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.