Lease IT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.590	0.640	0.580	0.620	0.620	167,052
2025-01-21	0.560	0.580	0.560	0.580	0.580	110,706
2025-01-20	0.620	0.620	0.550	0.550	0.550	432,080
2025-01-17	0.630	0.650	0.630	0.630	0.630	37,293
2025-01-16	0.660	0.660	0.610	0.650	0.650	65,000
2025-01-15	0.680	0.680	0.650	0.650	0.650	34,230
2025-01-14	0.660	0.680	0.650	0.650	0.650	103,721
2025-01-13	0.670	0.680	0.660	0.660	0.660	139,200
2025-01-10	0.710	0.710	0.680	0.690	0.690	91,001
2025-01-09	0.730	0.730	0.690	0.690	0.690	83,800
2025-01-08	0.720	0.800	0.720	0.720	0.720	408,009
2025-01-07	0.700	0.740	0.700	0.720	0.720	222,005
2025-01-06	0.690	0.710	0.690	0.700	0.700	37,800
2025-01-03	0.710	0.720	0.690	0.690	0.690	16,130
2025-01-02	0.700	0.720	0.700	0.700	0.700	16,100
2024-12-30	0.690	0.700	0.690	0.690	0.690	38,200
2024-12-27	0.680	0.700	0.660	0.690	0.690	104,307
2024-12-26	0.730	0.750	0.670	0.680	0.680	73,692
2024-12-25	0.740	0.740	0.700	0.720	0.720	137,332
2024-12-24	0.670	0.750	0.660	0.720	0.720	148,740
2024-12-23	0.640	0.650	0.620	0.650	0.650	206,610
2024-12-20	0.640	0.660	0.640	0.640	0.640	87,320
2024-12-19	0.670	0.680	0.640	0.640	0.640	140,005
2024-12-18	0.660	0.670	0.650	0.660	0.660	120,409
2024-12-17	0.700	0.710	0.610	0.640	0.640	456,420
2024-12-16	0.720	0.740	0.700	0.700	0.700	191,805
2024-12-13	0.740	0.760	0.700	0.720	0.720	340,000
2024-12-12	0.770	0.770	0.720	0.740	0.740	551,636
2024-12-11	0.800	0.800	0.760	0.770	0.770	437,500
2024-12-09	0.820	0.830	0.800	0.800	0.800	342,300
2024-12-06	0.840	0.840	0.800	0.830	0.830	593,395
2024-12-04	0.840	0.850	0.810	0.850	0.850	98,100
2024-12-03	0.830	0.840	0.820	0.820	0.820	192,275
2024-12-02	0.820	0.830	0.810	0.820	0.820	433,904
2024-11-29	0.850	0.860	0.830	0.830	0.830	132,300
2024-11-28	0.840	0.880	0.840	0.850	0.850	46,224
2024-11-27	0.860	0.870	0.840	0.840	0.840	105,222
2024-11-26	0.910	0.910	0.870	0.880	0.880	72,457
2024-11-25	0.890	0.890	0.870	0.870	0.870	243,412
2024-11-22	0.880	0.890	0.860	0.890	0.890	422,815
2024-11-21	0.910	0.940	0.870	0.870	0.870	173,830
2024-11-20	0.910	0.920	0.870	0.880	0.880	173,551
2024-11-19	0.890	0.910	0.890	0.890	0.890	416,429
2024-11-18	0.880	0.910	0.880	0.900	0.900	452,000
2024-11-15	0.920	0.920	0.900	0.910	0.910	173,570
2024-11-14	0.920	0.930	0.900	0.920	0.920	462,591
2024-11-13	0.950	0.960	0.910	0.930	0.930	560,623
2024-11-12	1.020	1.020	0.930	0.950	0.950	382,789
2024-11-11	0.950	1.040	0.950	1.040	1.040	201,306
2024-11-08	1.040	1.040	1.010	1.010	1.010	140,300
2024-11-07	1.060	1.070	1.000	1.040	1.040	555,632
2024-11-06	1.070	1.090	1.060	1.090	1.090	68,100
2024-11-05	1.130	1.130	1.070	1.070	1.070	42,100
2024-11-04	1.110	1.120	1.070	1.100	1.100	185,016
2024-11-01	1.120	1.130	1.110	1.110	1.110	101,600
2024-10-31	1.120	1.130	1.110	1.120	1.120	52,802
2024-10-30	1.100	1.130	1.080	1.120	1.120	205,400
2024-10-29	1.120	1.120	1.070	1.080	1.080	25,100
2024-10-28	1.090	1.110	1.080	1.080	1.080	275,400
2024-10-25	1.040	1.090	1.030	1.070	1.070	287,200

← NewerPage 8 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.