Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.650	0.650	0.630	0.650	0.650	129,002
2026-01-20	0.650	0.660	0.630	0.630	0.630	51,400
2026-01-19	0.650	0.650	0.640	0.640	0.640	73,500
2026-01-16	0.660	0.660	0.650	0.650	0.650	15,349
2026-01-15	0.660	0.660	0.640	0.650	0.650	30,300
2026-01-14	0.630	0.650	0.630	0.650	0.650	30,400
2026-01-13	0.650	0.650	0.640	0.650	0.650	16,600
2026-01-12	0.650	0.650	0.640	0.650	0.650	98,219
2026-01-09	0.650	0.660	0.630	0.650	0.650	118,200
2026-01-08	0.650	0.690	0.640	0.650	0.650	463,200
2026-01-07	0.650	0.670	0.640	0.650	0.650	44,700
2026-01-06	0.680	0.700	0.640	0.650	0.650	616,701
2026-01-05	0.660	0.680	0.650	0.680	0.680	480,800
2025-12-30	0.650	0.670	0.650	0.670	0.670	401,900
2025-12-29	0.660	0.660	0.650	0.650	0.650	81,700
2025-12-26	0.680	0.680	0.660	0.670	0.670	16,200
2025-12-25	0.700	0.700	0.660	0.660	0.660	145,300
2025-12-24	0.660	0.720	0.650	0.690	0.690	1,661,422
2025-12-23	0.650	0.650	0.640	0.650	0.650	43,602
2025-12-22	0.650	0.660	0.630	0.640	0.640	80,600
2025-12-19	0.660	0.660	0.640	0.640	0.640	52,700
2025-12-18	0.660	0.670	0.650	0.660	0.660	103,500
2025-12-17	0.640	0.670	0.640	0.660	0.660	108,600
2025-12-16	0.650	0.650	0.650	0.650	0.650	11,000
2025-12-15	0.630	0.650	0.630	0.640	0.640	64,100
2025-12-12	0.630	0.640	0.630	0.640	0.640	1,000
2025-12-11	0.670	0.670	0.630	0.630	0.630	511,000
2025-12-09	0.650	0.670	0.650	0.660	0.660	289,502
2025-12-08	0.640	0.690	0.630	0.650	0.650	143,500
2025-12-04	0.640	0.650	0.630	0.650	0.650	34,100
2025-12-03	0.650	0.660	0.640	0.640	0.640	72,460
2025-12-02	0.650	0.660	0.650	0.660	0.660	25,800
2025-12-01	0.660	0.660	0.650	0.660	0.660	33,024
2025-11-28	0.650	0.660	0.640	0.660	0.660	128,000
2025-11-27	0.650	0.650	0.650	0.650	0.650	3,200
2025-11-26	0.650	0.660	0.640	0.640	0.640	158,070
2025-11-25	0.660	0.670	0.660	0.670	0.670	75,811
2025-11-24	0.650	0.670	0.650	0.670	0.670	74,183
2025-11-21	0.650	0.670	0.640	0.670	0.670	83,900
2025-11-20	0.650	0.670	0.640	0.650	0.650	40,700
2025-11-19	0.670	0.670	0.660	0.670	0.670	143,600
2025-11-18	0.650	0.660	0.650	0.660	0.660	64,900
2025-11-17	0.660	0.660	0.650	0.650	0.650	80,200
2025-11-14	0.660	0.660	0.640	0.660	0.660	69,100
2025-11-13	0.660	0.670	0.650	0.650	0.650	193,418
2025-11-12	0.650	0.750	0.650	0.650	0.650	2,069,401
2025-11-11	0.660	0.660	0.640	0.640	0.640	285,900
2025-11-10	0.630	0.650	0.630	0.640	0.640	313,700
2025-11-07	0.620	0.640	0.610	0.620	0.620	332,690
2025-11-06	0.620	0.620	0.600	0.610	0.610	145,401
2025-11-05	0.620	0.620	0.600	0.610	0.610	122,043
2025-11-04	0.630	0.630	0.620	0.620	0.620	85,300
2025-11-03	0.620	0.620	0.610	0.610	0.610	110,200
2025-10-31	0.600	0.620	0.590	0.610	0.610	167,131
2025-10-30	0.600	0.610	0.590	0.610	0.610	83,900
2025-10-29	0.620	0.630	0.600	0.620	0.620	87,000
2025-10-28	0.630	0.640	0.610	0.620	0.620	128,601
2025-10-27	0.600	0.640	0.580	0.640	0.640	230,100
2025-10-24	0.620	0.630	0.600	0.620	0.620	32,400
2025-10-22	0.600	0.620	0.580	0.610	0.610	56,787

← NewerPage 4 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.