Lease IT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.040 | 1.090 | 1.030 | 1.070 | 1.070 | 287,200 |
| 2024-10-24 | 1.070 | 1.090 | 1.030 | 1.030 | 1.030 | 273,505 |
| 2024-10-22 | 1.130 | 1.140 | 1.060 | 1.060 | 1.060 | 605,500 |
| 2024-10-21 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 352,436 |
| 2024-10-18 | 1.230 | 1.340 | 1.110 | 1.140 | 1.140 | 4,679,221 |
| 2024-10-17 | 1.040 | 1.260 | 1.040 | 1.160 | 1.160 | 6,207,278 |
| 2024-10-16 | 1.030 | 1.070 | 1.030 | 1.040 | 1.040 | 299,400 |
| 2024-10-15 | 1.060 | 1.080 | 1.000 | 1.030 | 1.030 | 516,667 |
| 2024-10-11 | 1.080 | 1.130 | 1.070 | 1.070 | 1.070 | 808,251 |
| 2024-10-10 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 37,549 |
| 2024-10-09 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 16,910 |
| 2024-10-08 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 141,105 |
| 2024-10-07 | 1.080 | 1.100 | 1.060 | 1.070 | 1.070 | 247,315 |
| 2024-10-04 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 122,600 |
| 2024-10-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 39,410 |
| 2024-10-02 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 335,567 |
| 2024-10-01 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 141,212 |
| 2024-09-30 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 104,000 |
| 2024-09-27 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 292,300 |
| 2024-09-26 | 1.090 | 1.120 | 1.080 | 1.090 | 1.090 | 185,104 |
| 2024-09-25 | 1.090 | 1.140 | 1.090 | 1.110 | 1.110 | 507,452 |
| 2024-09-24 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 161,700 |
| 2024-09-23 | 1.090 | 1.110 | 1.070 | 1.100 | 1.100 | 225,600 |
| 2024-09-20 | 1.130 | 1.170 | 1.070 | 1.090 | 1.090 | 423,755 |
| 2024-09-19 | 1.060 | 1.180 | 1.050 | 1.120 | 1.120 | 1,630,500 |
| 2024-09-18 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 267,501 |
| 2024-09-17 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 356,414 |
| 2024-09-16 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 212,010 |
| 2024-09-13 | 1.090 | 1.150 | 1.080 | 1.080 | 1.080 | 381,440 |
| 2024-09-12 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 55,300 |
| 2024-09-11 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 177,217 |
| 2024-09-10 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 275,900 |
| 2024-09-09 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 402,900 |
| 2024-09-06 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 497,102 |
| 2024-09-05 | 1.000 | 1.040 | 0.980 | 0.980 | 0.980 | 372,036 |
| 2024-09-04 | 1.000 | 1.080 | 0.990 | 1.000 | 1.000 | 677,769 |
| 2024-09-03 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 145,090 |
| 2024-09-02 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 49,202 |
| 2024-08-30 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 23,200 |
| 2024-08-29 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 114,900 |
| 2024-08-28 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 319,211 |
| 2024-08-27 | 1.000 | 1.040 | 0.980 | 1.000 | 1.000 | 593,717 |
| 2024-08-26 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 146,354 |
| 2024-08-23 | 0.990 | 1.010 | 0.970 | 0.980 | 0.980 | 281,262 |
| 2024-08-22 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 125,396 |
| 2024-08-21 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 124,625 |
| 2024-08-20 | 0.990 | 1.010 | 0.950 | 0.990 | 0.990 | 237,710 |
| 2024-08-19 | 1.000 | 1.030 | 0.980 | 0.990 | 0.990 | 345,900 |
| 2024-08-16 | 0.910 | 0.980 | 0.910 | 0.970 | 0.970 | 127,204 |
| 2024-08-15 | 1.010 | 1.010 | 0.870 | 0.940 | 0.940 | 767,905 |
| 2024-08-14 | 1.020 | 1.070 | 1.010 | 1.010 | 1.010 | 64,106 |
| 2024-08-13 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 84,004 |
| 2024-08-09 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 156,306 |
| 2024-08-08 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 54,900 |
| 2024-08-07 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 226,000 |
| 2024-08-06 | 1.060 | 1.090 | 1.030 | 1.040 | 1.040 | 95,501 |
| 2024-08-05 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 42,300 |
| 2024-08-02 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 8,500 |
| 2024-08-01 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 76,901 |
| 2024-07-31 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 59,700 |
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.