Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.640	0.670	0.640	0.670	0.670	82,800
2025-07-22	0.630	0.650	0.630	0.640	0.640	272,200
2025-07-21	0.660	0.690	0.630	0.640	0.640	165,800
2025-07-18	0.630	0.650	0.620	0.650	0.650	163,300
2025-07-17	0.630	0.630	0.610	0.620	0.620	76,100
2025-07-16	0.600	0.610	0.590	0.610	0.610	30,800
2025-07-15	0.590	0.630	0.580	0.590	0.590	464,300
2025-07-14	0.560	0.590	0.560	0.590	0.590	44,500
2025-07-11	0.560	0.560	0.550	0.560	0.560	18,100
2025-07-09	0.570	0.570	0.550	0.550	0.550	119,400
2025-07-08	0.560	0.570	0.550	0.560	0.560	199,100
2025-07-07	0.600	0.650	0.550	0.570	0.570	181,600
2025-07-04	0.580	0.580	0.570	0.570	0.570	33,500
2025-07-03	0.570	0.630	0.570	0.580	0.580	338,300
2025-07-02	0.560	0.610	0.550	0.570	0.570	194,900
2025-07-01	0.560	0.570	0.530	0.560	0.560	93,200
2025-06-30	0.570	0.570	0.550	0.570	0.570	44,800
2025-06-27	0.560	0.560	0.530	0.560	0.560	54,500
2025-06-26	0.540	0.580	0.530	0.560	0.560	416,100
2025-06-25	0.550	0.580	0.540	0.550	0.550	86,500
2025-06-24	0.530	0.560	0.530	0.550	0.550	181,800
2025-06-23	0.560	0.560	0.540	0.560	0.560	129,600
2025-06-20	0.560	0.570	0.540	0.560	0.560	61,500
2025-06-19	0.550	0.570	0.550	0.560	0.560	114,400
2025-06-18	0.590	0.600	0.570	0.570	0.570	59,500
2025-06-17	0.570	0.590	0.570	0.590	0.590	132,600
2025-06-16	0.610	0.610	0.570	0.570	0.570	149,500
2025-06-13	0.610	0.630	0.550	0.580	0.580	369,000
2025-06-12	0.640	0.640	0.590	0.630	0.630	172,200
2025-06-11	0.630	0.670	0.620	0.640	0.640	87,800
2025-06-10	0.630	0.640	0.620	0.640	0.640	16,700
2025-06-09	0.650	0.680	0.630	0.630	0.630	144,900
2025-06-06	0.610	0.720	0.610	0.630	0.630	836,700
2025-06-05	0.590	0.610	0.590	0.610	0.610	84,700
2025-06-04	0.650	0.650	0.530	0.590	0.590	464,700
2025-05-30	0.650	0.650	0.620	0.620	0.620	61,000
2025-05-29	0.640	0.640	0.620	0.630	0.630	86,600
2025-05-28	0.670	0.670	0.630	0.630	0.630	210,100
2025-05-27	0.640	0.680	0.640	0.670	0.670	105,900
2025-05-26	0.650	0.690	0.650	0.650	0.650	525,600
2025-05-23	0.610	0.720	0.610	0.660	0.660	1,510,300
2025-05-22	0.630	0.640	0.590	0.620	0.620	174,800
2025-05-21	0.610	0.630	0.600	0.620	0.620	202,100
2025-05-20	0.620	0.620	0.580	0.600	0.600	146,900
2025-05-19	0.610	0.630	0.600	0.600	0.600	210,600
2025-05-16	0.660	0.710	0.580	0.610	0.610	2,179,900
2025-05-15	0.710	0.710	0.630	0.660	0.660	1,847,800
2025-05-14	0.570	0.730	0.560	0.730	0.730	3,354,800
2025-05-13	0.540	0.560	0.540	0.560	0.560	96,700
2025-05-09	0.530	0.580	0.530	0.540	0.540	290,300
2025-05-08	0.490	0.610	0.490	0.540	0.540	1,914,500
2025-05-07	0.490	0.490	0.460	0.480	0.480	68,600
2025-05-06	0.490	0.490	0.480	0.480	0.480	55,900
2025-05-02	0.480	0.490	0.470	0.490	0.490	238,108
2025-04-30	0.490	0.490	0.480	0.490	0.490	43,400
2025-04-29	0.480	0.510	0.460	0.480	0.480	445,835
2025-04-28	0.490	0.490	0.460	0.480	0.480	46,400
2025-04-25	0.480	0.490	0.460	0.460	0.460	206,910
2025-04-24	0.500	0.510	0.470	0.480	0.480	391,705
2025-04-23	0.450	0.520	0.450	0.490	0.490	1,133,024

← NewerPage 6 of 21 · 1,216 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.