Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.630	0.650	0.590	0.600	0.600	411,100
2025-10-20	0.620	0.650	0.620	0.650	0.650	15,634
2025-10-17	0.700	0.730	0.630	0.630	0.630	396,044
2025-10-16	0.720	0.740	0.700	0.700	0.700	81,709
2025-10-15	0.740	0.760	0.710	0.750	0.750	128,157
2025-10-14	0.780	0.780	0.740	0.740	0.740	105,727
2025-10-10	0.800	0.800	0.760	0.770	0.770	74,701
2025-10-09	0.790	0.810	0.780	0.790	0.790	34,300
2025-10-08	0.810	0.810	0.790	0.790	0.790	177,202
2025-10-07	0.800	0.810	0.800	0.810	0.810	9,000
2025-10-06	0.800	0.810	0.790	0.790	0.790	100,400
2025-10-03	0.800	0.800	0.790	0.800	0.800	231,900
2025-10-02	0.810	0.830	0.790	0.800	0.800	356,953
2025-10-01	0.810	0.810	0.780	0.800	0.800	633,600
2025-09-30	0.840	0.850	0.810	0.820	0.820	155,502
2025-09-29	0.840	0.860	0.840	0.840	0.840	98,030
2025-09-26	0.830	0.850	0.830	0.840	0.840	92,400
2025-09-25	0.820	0.850	0.820	0.830	0.830	185,900
2025-09-24	0.830	0.840	0.820	0.820	0.820	111,000
2025-09-23	0.830	0.860	0.830	0.830	0.830	220,742
2025-09-22	0.850	0.860	0.830	0.840	0.840	333,210
2025-09-19	0.850	0.870	0.850	0.850	0.850	294,200
2025-09-18	0.870	0.870	0.850	0.850	0.850	320,300
2025-09-17	0.880	0.880	0.850	0.870	0.870	334,210
2025-09-16	0.880	0.880	0.860	0.870	0.870	153,622
2025-09-15	0.860	0.870	0.850	0.870	0.870	246,520
2025-09-12	0.880	0.890	0.850	0.880	0.880	335,200
2025-09-11	0.880	0.890	0.860	0.860	0.860	91,100
2025-09-10	0.880	0.890	0.860	0.870	0.870	300,643
2025-09-09	0.910	0.910	0.850	0.860	0.860	996,717
2025-09-08	0.890	0.930	0.870	0.900	0.900	760,417
2025-09-05	0.890	0.900	0.870	0.880	0.880	365,215
2025-09-04	0.860	0.970	0.860	0.870	0.870	2,526,948
2025-09-03	0.880	0.880	0.820	0.870	0.870	304,400
2025-09-02	0.820	0.960	0.820	0.870	0.870	3,027,100
2025-09-01	0.840	0.870	0.780	0.820	0.820	578,100
2025-08-29	0.890	0.900	0.840	0.840	0.840	292,600
2025-08-28	0.870	0.910	0.860	0.890	0.890	389,900
2025-08-27	0.910	0.970	0.850	0.860	0.860	2,595,800
2025-08-26	0.790	1.010	0.790	0.900	0.900	9,778,000
2025-08-25	0.790	0.820	0.780	0.780	0.780	281,600
2025-08-22	0.780	0.820	0.770	0.770	0.770	426,600
2025-08-21	0.750	0.800	0.740	0.780	0.780	170,300
2025-08-20	0.750	0.770	0.740	0.750	0.750	156,600
2025-08-19	0.780	0.810	0.770	0.770	0.770	142,500
2025-08-18	0.770	0.790	0.760	0.770	0.770	427,400
2025-08-15	0.760	0.870	0.760	0.780	0.780	1,068,300
2025-08-14	0.790	0.790	0.750	0.750	0.750	495,300
2025-08-13	0.730	0.900	0.720	0.800	0.800	2,835,900
2025-08-08	0.720	0.730	0.710	0.720	0.720	86,800
2025-08-07	0.750	0.750	0.710	0.720	0.720	258,000
2025-08-06	0.710	0.730	0.700	0.710	0.710	60,000
2025-08-05	0.700	0.730	0.690	0.700	0.700	59,000
2025-08-04	0.720	0.720	0.690	0.690	0.690	215,000
2025-08-01	0.750	0.750	0.720	0.720	0.720	46,800
2025-07-31	0.750	0.750	0.720	0.750	0.750	199,600
2025-07-30	0.690	0.810	0.690	0.740	0.740	1,109,700
2025-07-29	0.670	0.690	0.670	0.680	0.680	98,700
2025-07-25	0.670	0.670	0.650	0.660	0.660	22,300
2025-07-24	0.670	0.670	0.640	0.670	0.670	92,600

← NewerPage 5 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.