Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.440	0.450	0.430	0.440	0.440	95,000
2025-04-21	0.430	0.450	0.430	0.430	0.430	65,303
2025-04-18	0.450	0.470	0.430	0.430	0.430	332,409
2025-04-17	0.430	0.450	0.420	0.430	0.430	16,016
2025-04-16	0.450	0.450	0.420	0.420	0.420	42,750
2025-04-11	0.460	0.470	0.420	0.420	0.420	97,900
2025-04-10	0.430	0.470	0.430	0.440	0.440	84,205
2025-04-09	0.430	0.460	0.400	0.430	0.430	95,020
2025-04-08	0.420	0.480	0.390	0.400	0.400	197,000
2025-04-04	0.450	0.450	0.430	0.430	0.430	53,242
2025-04-03	0.430	0.480	0.390	0.450	0.450	571,207
2025-04-02	0.440	0.460	0.430	0.430	0.430	37,002
2025-04-01	0.430	0.470	0.420	0.450	0.450	136,210
2025-03-31	0.420	0.450	0.410	0.420	0.420	458,800
2025-03-28	0.450	0.490	0.450	0.460	0.460	25,300
2025-03-27	0.470	0.470	0.460	0.460	0.460	66,177
2025-03-26	0.470	0.510	0.450	0.460	0.460	771,900
2025-03-25	0.460	0.470	0.450	0.460	0.460	123,805
2025-03-24	0.480	0.480	0.450	0.460	0.460	50,600
2025-03-21	0.480	0.480	0.450	0.470	0.470	31,002
2025-03-20	0.490	0.490	0.460	0.480	0.480	306,800
2025-03-19	0.450	0.520	0.440	0.470	0.470	1,171,398
2025-03-18	0.450	0.460	0.440	0.450	0.450	205,999
2025-03-17	0.470	0.500	0.450	0.450	0.450	1,086,122
2025-03-14	0.480	0.500	0.460	0.470	0.470	876,001
2025-03-13	0.500	0.510	0.470	0.500	0.500	271,100
2025-03-12	0.520	0.520	0.500	0.500	0.500	618,200
2025-03-11	0.560	0.560	0.510	0.520	0.520	157,406
2025-03-10	0.560	0.560	0.540	0.560	0.560	122,100
2025-03-07	0.570	0.570	0.550	0.560	0.560	150,900
2025-03-06	0.560	0.560	0.540	0.540	0.540	117,120
2025-03-05	0.540	0.560	0.540	0.550	0.550	119,900
2025-03-04	0.560	0.570	0.550	0.550	0.550	39,202
2025-03-03	0.590	0.590	0.530	0.550	0.550	263,200
2025-02-28	0.550	0.570	0.540	0.560	0.560	237,000
2025-02-27	0.610	0.620	0.570	0.570	0.570	276,200
2025-02-26	0.560	0.670	0.560	0.600	0.600	1,157,208
2025-02-25	0.600	0.630	0.550	0.570	0.570	2,039,404
2025-02-24	0.550	0.690	0.530	0.660	0.660	3,818,833
2025-02-21	0.520	0.540	0.510	0.530	0.530	162,461
2025-02-20	0.520	0.530	0.510	0.510	0.510	176,900
2025-02-19	0.520	0.550	0.510	0.510	0.510	187,435
2025-02-18	0.500	0.520	0.500	0.510	0.510	5,615
2025-02-17	0.480	0.500	0.470	0.500	0.500	79,745
2025-02-14	0.500	0.510	0.480	0.490	0.490	68,400
2025-02-13	0.510	0.520	0.480	0.500	0.500	100,600
2025-02-11	0.500	0.510	0.480	0.510	0.510	54,900
2025-02-10	0.500	0.510	0.490	0.490	0.490	147,354
2025-02-07	0.520	0.520	0.490	0.500	0.500	134,650
2025-02-06	0.570	0.570	0.510	0.510	0.510	301,138
2025-02-05	0.590	0.600	0.550	0.560	0.560	508,204
2025-02-04	0.620	0.640	0.580	0.620	0.620	166,298
2025-02-03	0.630	0.660	0.610	0.630	0.630	61,600
2025-01-31	0.660	0.660	0.630	0.660	0.660	66,571
2025-01-30	0.660	0.660	0.640	0.660	0.660	21,302
2025-01-29	0.640	0.660	0.640	0.660	0.660	74,000
2025-01-28	0.620	0.650	0.620	0.650	0.650	45,100
2025-01-27	0.630	0.630	0.600	0.620	0.620	82,230
2025-01-24	0.620	0.630	0.610	0.620	0.620	63,649
2025-01-23	0.600	0.620	0.600	0.610	0.610	35,096

← NewerPage 7 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.