LIT 4 ( -0.06 -1.64% )

บริษัท ลีซ อิท จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น LIT ย้อนหลัง

แสดง ราคาหุ้น “ LIT “ ย้อนหลัง
บริษัท ลีซ อิท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20213.683.723.583.60 -0.06 -1.641,223,8464,478
13-05-20213.763.823.583.66 -0.62 -14.498,980,77633,294
12-05-20214.284.344.264.28 -0.06 -1.38684,3912,935
11-05-20214.464.464.304.34 -0.08 -1.81529,5802,312
10-05-20214.484.484.384.42 -0.02 -0.45189,350837
07-05-20214.364.464.364.44 0.08 1.83406,3321,795
06-05-20214.324.404.224.36 0.02 0.461,112,7384,783
05-05-20214.464.504.344.34 -0.12 -2.69672,4222,969
30-04-20214.444.504.444.46 -0.02 -0.45500,8202,235
29-04-20214.464.564.464.48 0.02 0.45573,7942,580
28-04-20214.464.524.444.46 0.04 0.90932,3054,164
27-04-20214.484.484.404.42 -0.02 -0.45667,5802,966
26-04-20214.544.544.424.44 -0.08 -1.771,048,9924,671
23-04-20214.464.584.424.52 0.04 0.891,212,4945,456
22-04-20214.644.684.484.48 -0.14 -3.031,543,8367,015
21-04-20214.884.924.624.62 -0.10 -2.124,634,57722,049
20-04-20214.504.724.464.72 0.26 5.833,911,98618,044
19-04-20214.444.504.424.46 0.06 1.36744,9583,324
16-04-20214.404.424.344.40 -0.02 -0.45664,9602,907
12-04-20214.504.524.384.42 -0.10 -2.211,510,6066,721
09-04-20214.484.684.484.52 0.02 0.448,103,62937,232
08-04-20214.424.544.304.50 0.06 1.351,710,5627,583
07-04-20214.464.504.424.44 -0.06 -1.33586,2242,608
06-04-20214.524.664.464.50 0.02 0.45964,0304,375
05-04-20214.524.664.464.50 0.02 0.45964,0304,375
02-04-20214.524.524.444.48 -0.02 -0.44780,3413,489
01-04-20214.544.584.484.50 -0.04 -0.881,304,9555,901
31-03-20214.564.604.524.54 -0.02 -0.44524,7962,394
30-03-20214.564.644.564.56 0.00 0.00586,6102,696
29-03-20214.564.604.524.56 -0.02 -0.44442,8172,014
26-03-20214.704.704.544.58 -0.06 -1.29766,1093,537
25-03-20214.624.684.564.64 0.06 1.311,098,8105,068
24-03-20214.464.584.424.58 0.08 1.78745,4053,365
23-03-20214.864.944.484.50 -0.34 -7.023,909,08017,922
22-03-20214.584.944.564.84 0.34 7.562,520,52512,158
19-03-20214.324.504.264.50 0.18 4.171,844,8438,100
19-03-20214.324.504.264.50 0.18 4.171,844,8438,100
18-03-20214.404.484.304.32 -0.02 -0.461,847,4668,105
17-03-20214.184.464.144.34 0.22 5.344,847,45120,988
16-03-20214.004.223.984.12 0.12 3.002,761,97411,466
15-03-20213.944.003.904.00 0.08 2.041,084,3004,284
12-03-20214.004.023.923.92 -0.04 -1.01310,7001,230
11-03-20213.964.023.943.96 -0.02 -0.501,104,1024,381
10-03-20214.064.063.963.98 0.02 0.51252,8001,008
09-03-20213.964.043.963.96 -0.20 -4.81976,1253,902
08-03-20214.164.184.144.16 0.02 0.48539,4892,238
05-03-20214.204.204.144.14 -0.04 -0.96349,6261,456
04-03-20214.184.184.104.18 -0.02 -0.48257,6111,067
03-03-20213.904.203.904.20 0.32 8.251,651,9066,754
02-03-20213.983.983.883.88 -0.08 -2.02573,5002,253
01-03-20213.963.983.943.96 0.00 0.00247,702980
25-02-20213.984.043.943.96 0.00 0.00805,4003,214
24-02-20213.963.983.943.96 0.04 1.02204,708812
23-02-20213.964.003.903.92 -0.08 -2.001,179,1304,665
22-02-20214.084.084.004.00 -0.08 -1.96756,2003,046
19-02-20214.104.104.064.08 -0.02 -0.49457,8001,868
18-02-20214.144.164.064.10 -0.04 -0.97321,6011,316
17-02-20214.124.184.064.14 0.02 0.49476,7051,964
16-02-20214.164.164.124.12 -0.04 -0.96565,5562,340
15-02-20214.204.224.144.16 -0.04 -0.95686,7922,863
11-02-20214.244.324.204.20 -0.04 -0.94520,7552,210
10-02-20214.184.344.164.24 0.08 1.923,190,01113,537
09-02-20214.104.224.104.16 0.06 1.461,261,0315,242
08-02-20214.104.144.104.10 -0.02 -0.49404,4401,666
05-02-20214.104.144.084.12 0.02 0.49915,2403,761
04-02-20214.164.204.044.10 -0.06 -1.441,073,9104,401
03-02-20214.124.244.084.16 0.04 0.971,011,4004,244
02-02-20214.124.184.124.12 -0.02 -0.48334,6151,394
01-02-20214.144.164.104.14 0.04 0.98475,1181,957
29-01-20214.184.223.944.10 -0.08 -1.91645,7112,640
28-01-20214.164.244.164.18 -0.04 -0.95821,3443,444
27-01-20214.024.304.024.22 0.22 5.504,402,56318,461
26-01-20213.884.003.864.00 0.14 3.63785,9023,090
25-01-20213.823.963.763.86 0.12 3.21749,5002,895
22-01-20213.843.903.743.74 -0.10 -2.60446,8001,691
21-01-20213.963.983.843.84 -0.08 -2.04507,7511,978
20-01-20214.084.083.903.92 -0.08 -2.001,068,5024,289
19-01-20213.744.203.704.00 0.30 8.114,515,47018,058
18-01-20213.603.703.603.70 0.08 2.21572,5022,092
15-01-20213.603.643.583.62 0.04 1.12679,7442,453
14-01-20213.623.623.583.58 -0.02 -0.56392,3201,412
13-01-20213.603.623.583.60 -0.02 -0.55366,7091,319
12-01-20213.583.623.583.62 0.00 0.00369,3001,329
11-01-20213.663.663.563.62 0.00 0.00409,8591,481
08-01-20213.583.643.523.62 0.10 2.84848,8223,042
07-01-20213.483.563.463.52 0.08 2.33381,2511,343
06-01-20213.503.543.443.44 -0.02 -0.58525,6471,824
05-01-20213.463.503.423.46 0.00 0.00450,1731,552
04-01-20213.443.483.423.46 -0.02 -0.57273,518945
30-12-20203.703.703.483.48 -0.16 -4.401,094,2233,865
29-12-20203.603.643.603.64 0.02 0.55360,5001,304
28-12-20203.703.743.603.62 -0.02 -0.55789,3612,902
25-12-20203.503.803.503.64 0.14 4.001,093,0004,012
24-12-20203.443.503.443.50 0.06 1.74289,0081,003
23-12-20203.483.523.443.44 -0.02 -0.58733,4002,541
22-12-20203.443.503.383.46 0.02 0.58866,9002,995
21-12-20203.463.663.443.44 -0.30 -8.021,156,5414,062
18-12-20203.843.843.743.74 -0.04 -1.061,109,4404,197
17-12-20203.703.783.643.78 0.08 2.161,797,0536,675
16-12-20203.503.703.483.70 0.24 6.941,355,1244,875
15-12-20203.483.483.423.46 -0.02 -0.57659,0002,270
14-12-20203.523.543.483.48 -0.04 -1.14261,601915
11-12-20203.663.663.503.52 -0.08 -2.22655,8702,341
10-12-20203.663.663.503.52 -0.08 -2.22655,8702,341
09-12-20203.663.663.503.52 -0.08 -2.22655,8702,341
08-12-20203.503.623.483.60 0.12 3.451,059,6223,753
04-12-20203.403.523.403.48 0.10 2.962,055,4727,124
03-12-20203.263.383.263.38 0.12 3.68599,2802,003
02-12-20203.263.303.243.26 0.00 0.00412,5001,349
01-12-20203.263.303.243.26 0.04 1.24521,8001,703
30-11-20203.243.263.203.22 0.00 0.00524,7501,694
27-11-20203.243.243.223.22 -0.02 -0.62143,500464
26-11-20203.263.283.243.24 0.02 0.6240,501131
25-11-20203.243.263.203.22 -0.02 -0.62257,601830
24-11-20203.283.283.243.24 -0.04 -1.22141,201459
23-11-20203.203.283.203.28 0.08 2.50226,150736
20-11-20203.183.223.183.20 0.02 0.63261,870838
19-11-20203.183.203.183.18 0.00 0.00209,300668
18-11-20203.163.203.163.18 0.02 0.63149,101474
17-11-20203.203.203.163.16 -0.02 -0.6325,80182
16-11-20203.203.223.163.18 0.00 0.00110,500351
13-11-20203.223.223.163.18 0.02 0.63486,0001,545
12-11-20203.203.223.163.16 -0.02 -0.631,285,1004,087
11-11-20203.223.223.163.18 0.00 0.00343,8001,094
10-11-20203.263.283.183.18 0.00 0.00161,667521
09-11-20203.123.203.123.18 0.00 0.00147,300467
06-11-20203.203.203.163.18 0.00 0.00116,435370
05-11-20203.183.203.163.18 0.02 0.63118,200375
04-11-20203.203.203.163.16 -0.02 -0.637,80025
03-11-20203.123.243.103.18 0.08 2.58207,100659
02-11-20203.063.103.023.10 0.06 1.97262,500813
30-10-20203.023.103.003.04 0.02 0.6655,702168
28-10-20203.083.083.023.04 0.00 0.0037,900115
27-10-20203.043.102.963.04 -0.06 -1.94127,000382
26-10-20203.023.123.023.10 0.02 0.6591,460280
22-10-20203.083.103.063.08 -0.02 -0.6514,00043
21-10-20203.083.103.063.10 0.02 0.6533,300103
20-10-20203.043.083.043.08 -0.04 -1.28207,200632
19-10-20203.143.183.083.12 -0.04 -1.2781,900255
16-10-20203.183.183.143.16 0.00 0.0066,111209
15-10-20203.183.203.163.16 -0.02 -0.6374,504237
14-10-20203.183.203.163.18 -0.02 -0.62150,920479
12-10-20203.163.223.163.20 0.04 1.2762,301198
09-10-20203.203.203.163.16 -0.04 -1.25132,901423
08-10-20203.263.303.203.20 -0.04 -1.23149,200483
07-10-20203.263.283.243.24 -0.02 -0.61195,210636
06-10-20203.243.283.223.26 0.02 0.6247,800155
05-10-20203.203.303.183.24 0.06 1.89276,411895
02-10-20203.183.203.183.18 -0.02 -0.62103,310329
01-10-20203.183.203.183.20 0.04 1.27191,905612
30-09-20203.203.203.163.16 -0.02 -0.63174,605555
29-09-20203.203.203.183.18 -0.02 -0.6289,000283
28-09-20203.183.203.183.20 0.02 0.631,538,8004,894
25-09-20203.143.183.143.18 0.00 0.00313,701997
24-09-20203.223.223.143.18 0.00 0.00379,3001,205
23-09-20203.243.243.163.18 0.00 0.00595,4011,894
22-09-20203.283.283.143.18 0.02 0.63282,100906
21-09-20203.163.183.143.16 0.00 0.0078,630248
18-09-20203.183.183.123.16 0.00 0.0053,100167
17-09-20203.203.203.163.16 -0.02 -0.6343,450137
16-09-20203.183.223.123.18 0.00 0.00250,211793
15-09-20203.143.243.143.18 0.04 1.27402,0701,287
14-09-20203.143.183.123.14 0.00 0.00114,902363
11-09-20203.163.183.143.14 0.02 0.64323,4371,017
10-09-20203.143.163.123.12 0.00 0.00119,011374
09-09-20203.123.163.123.12 0.00 0.00309,400968
08-09-20203.123.163.123.12 0.00 0.00152,800477
03-09-20203.143.143.083.12 -0.02 -0.6495,120296
02-09-20203.123.163.103.14 0.04 1.2958,601183
01-09-20203.103.143.063.10 -0.02 -0.6498,000302
31-08-20203.123.183.103.12 0.00 0.0062,211194
28-08-20203.183.183.123.12 0.00 0.0061,900194
27-08-20203.123.223.103.12 0.04 1.30184,400580
26-08-20203.023.103.023.08 0.04 1.32139,911427
25-08-20203.043.083.043.04 0.00 0.00146,001446
24-08-20203.043.103.003.04 -0.04 -1.30302,800917
21-08-20203.063.123.063.08 -0.02 -0.6591,700283
20-08-20203.083.103.043.10 0.00 0.00312,009961
19-08-20203.103.163.103.10 -0.08 -2.52531,3271,652
18-08-20203.223.223.183.18 0.00 0.00250,535797
17-08-20203.163.223.163.18 -0.02 -0.62138,416440

แสดง ราคาหุ้น LIT ย้อนหลัง บริษัท ลีซ อิท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3