Thailand - Delayed Quote
THB
Lee Feed Mill Public Company Limited (LEE.BK)
2.4600
+0.0200
(+0.82%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
100,800
Oct 29, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
34,400
Oct 28, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
59,500
Oct 27, 2026
2.4400
2.4600
2.4200
2.4600
2.4600
196,300
Oct 26, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
134,300
Oct 22, 2026
2.4200
2.4600
2.4200
2.4600
2.4600
58,500
Oct 21, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
88,800
Oct 20, 2026
2.4400
2.4600
2.4200
2.4400
2.4400
46,100
Oct 19, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
12,000
Oct 15, 2026
2.4400
2.4600
2.4200
2.4600
2.4600
85,400
Oct 14, 2026
2.4200
2.4600
2.4200
2.4400
2.4400
50,000
Oct 12, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
43,300
Oct 9, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
74,500
Oct 8, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
212,900
Oct 7, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
88,600
Oct 6, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
64,100
Oct 5, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
60,800
Oct 2, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
39,800
Oct 1, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
47,100
Sep 30, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
105,200
Sep 29, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
80,200
Sep 28, 2026
2.4800
2.4800
2.4600
2.4800
2.4800
72,600
Sep 25, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
43,500
Sep 24, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
43,500
Sep 23, 2026
2.4800
2.4800
2.4400
2.4400
2.4400
84,000
Sep 22, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
30,300
Sep 21, 2026
2.4800
2.4800
2.4400
2.4600
2.4600
4,200
Sep 18, 2026
2.4400
2.4800
2.4400
2.4800
2.4800
50,800
Sep 17, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
83,600
Sep 16, 2026
2.4800
2.4800
2.4200
2.4400
2.4400
643,300
Sep 15, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
38,600
Sep 14, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
50,600
Sep 11, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
35,900
Sep 10, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
30,600
Sep 9, 2026
2.4600
2.4800
2.4400
2.4600
2.4600
43,400
Sep 8, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
34,900
Sep 7, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
17,500
Sep 4, 2026
2.4400
2.4800
2.4400
2.4600
2.4600
56,900
Sep 3, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
63,500
Sep 2, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
66,600
Sep 1, 2026
2.4600
2.5000
2.4600
2.4800
2.4800
53,100
Aug 31, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
23,600
Aug 28, 2026
2.4600
2.4800
2.4600
2.4800
2.4800
64,800
Aug 27, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
20,400
Aug 26, 2026
2.4800
2.5000
2.4200
2.4800
2.4800
296,200
Aug 25, 2026
2.4800
2.5200
2.4600
2.4800
2.4800
161,000
Aug 24, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
94,300
Aug 21, 2026
2.4800
2.5000
2.4600
2.5000
2.5000
121,500
Aug 20, 2026
2.4800
2.5000
2.4800
2.4800
2.4800
181,300
Aug 19, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
37,500
Aug 18, 2026
2.4800
2.5000
2.4800
2.4800
2.4800
183,100
Aug 17, 2026
2.5000
2.5200
2.4600
2.4800
2.4800
314,200
Aug 14, 2026
2.5000
2.5200
2.4800
2.5000
2.5000
189,900
Aug 13, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
161,100
Aug 11, 2026
2.4800
2.5200
2.4800
2.5200
2.5200
339,000
Aug 10, 2026
2.5200
2.5400
2.5200
2.5200
2.5200
342,800
Aug 7, 2026
2.5200
2.5200
2.5000
2.5200
2.5200
145,500
Aug 6, 2026
2.5000
2.5200
2.5000
2.5200
2.5200
32,400
Aug 5, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
94,800
Aug 4, 2026
2.5000
2.5200
2.5000
2.5000
2.5000
138,600
Aug 3, 2026
2.5200
2.5200
2.5000
2.5200
2.5200
11,100
Jul 31, 2026
2.5200
2.5200
2.5000
2.5200
2.5200
111,800
Jul 30, 2026
2.5200
2.5200
2.5000
2.5200
2.5200
28,100
Jul 27, 2026
2.5200
2.5400
2.5000
2.5200
2.5200
153,000
Jul 24, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
38,700
Jul 23, 2026
2.5000
2.5200
2.5000
2.5000
2.5000
155,700
Jul 22, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
182,400
Jul 21, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
53,200
Jul 20, 2026
2.5400
2.5400
2.5000
2.5200
2.5200
143,100
Jul 17, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
234,700
Jul 16, 2026
2.5000
2.5200
2.4800
2.5200
2.5200
67,600
Jul 15, 2026
2.5000
2.5200
2.5000
2.5000
2.5000
144,400
Jul 14, 2026
2.5000
2.5000
2.4800
2.5000
2.5000
71,700
Jul 13, 2026
2.5000
2.5000
2.4800
2.5000
2.5000
55,500
Jul 10, 2026
2.4800
2.5000
2.4800
2.4800
2.4800
81,900
Jul 9, 2026
2.4600
2.5000
2.4600
2.4800
2.4800
25,100
Jul 8, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
98,700
Jul 7, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
64,900
Jul 6, 2026
2.4800
2.5000
2.4800
2.4800
2.4800
160,900
Jul 3, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
119,300
Jul 2, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
9,900
Jul 1, 2026
2.4600
2.4800
2.4600
2.4800
2.4800
11,900
Jun 30, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
82,100
Jun 29, 2026
2.4600
2.4800
2.4400
2.4800
2.4800
43,000
Jun 26, 2026
2.4800
2.4800
2.4400
2.4600
2.4600
128,000
Jun 25, 2026
2.4600
2.4800
2.4600
2.4800
2.4800
50,700
Jun 24, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
154,600
Jun 23, 2026
2.4800
2.4800
2.4600
2.4800
2.4800
31,400
Jun 22, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
63,600
Jun 19, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
22,300
Jun 18, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
80,400
Jun 17, 2026
2.4800
2.5000
2.4600
2.4800
2.4800
84,500
Jun 16, 2026
2.4400
2.4800
2.4400
2.4600
2.4600
66,700
Jun 15, 2026
2.4400
2.4800
2.4400
2.4400
2.4400
50,500
Jun 12, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
9,700
Jun 11, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
4,100
Jun 10, 2026
2.4400
2.4800
2.4400
2.4600
2.4600
37,800
Jun 9, 2026
2.4800
2.4800
2.4600
2.4600
2.4600
7,100
Jun 8, 2026
2.4600
2.4800
2.4600
2.4800
2.4800
57,700
Jun 5, 2026
2.5000
2.5000
2.4600
2.4600
2.4600
129,800
Jun 4, 2026
2.4800
2.4800
2.4600
2.4800
2.4800
62,500
Jun 2, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
194,500
May 29, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
85,900
May 28, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
84,900
May 27, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
58,700
May 26, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
137,100
May 25, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
14,400
May 22, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
133,600
May 21, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
13,800
May 20, 2026
2.4200
2.4400
2.4200
2.4200
2.4200
228,700
May 19, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
29,900
May 18, 2026
2.4400
2.4400
2.4000
2.4200
2.4200
47,600
May 15, 2026
2.4200
2.4200
2.4000
2.4000
2.4000
38,400
May 14, 2026
2.4400
2.4400
2.4200
2.4200
2.4200
117,400
May 13, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
74,500
May 12, 2026
2.4400
2.4400
2.4200
2.4200
2.4200
133,000
May 11, 2026
2.4200
2.4400
2.4200
2.4200
2.4200
165,800
May 8, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
52,700
May 7, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
7,600
May 6, 2026
2.4200
2.4400
2.4200
2.4400
2.4400
231,200
May 5, 2026
2.4600
2.4600
2.4200
2.4200
2.4200
258,600
Apr 30, 2026
2.4600
2.4600
2.4200
2.4400
2.4400
67,700
Apr 29, 2026
2.4400
2.4800
2.4400
2.4400
2.4400
113,600
Apr 28, 2026
2.4200
2.4600
2.4200
2.4600
2.4600
38,100
Apr 27, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
33,500
Apr 24, 2026
2.4600
2.4600
2.4400
2.4400
2.4400
73,400
Apr 23, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
207,900
Apr 22, 2026
2.4600
2.4600
2.4400
2.4600
2.4600
31,200
Apr 21, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
50,200
Apr 20, 2026
2.4400
2.4400
2.4200
2.4400
2.4400
115,700
Apr 17, 2026
2.4800
2.4800
2.4200
2.4400
2.4400
271,700
Apr 16, 2026
2.4600
2.4800
2.4400
2.4600
2.4600
85,200
Apr 10, 2026
2.4800
2.4800
2.4600
2.4800
2.4800
35,400
Apr 9, 2026
2.4600
2.4800
2.4400
2.4800
2.4800
42,500
Apr 8, 2026
2.4600
2.4800
2.4400
2.4400
2.4400
72,600
Apr 7, 2026
2.4800
2.4800
2.4400
2.4400
2.4400
56,600
Apr 3, 2026
2.4600
2.5000
2.4600
2.4600
2.4600
99,300
Apr 2, 2026
2.4800
2.5000
2.4600
2.4800
2.4800
58,600
Apr 1, 2026
2.4600
2.5000
2.4600
2.4800
2.4800
189,200
Mar 31, 2026
2.4400
2.4600
2.4400
2.4400
2.4400
114,300
Mar 30, 2026
2.4800
2.4800
2.4400
2.4600
2.4600
164,800
Mar 27, 2026
2.4800
2.5000
2.4400
2.4600
2.4600
259,600
Mar 26, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
2.4800
2.5000
2.4200
2.4800
2.4800
592,000
Mar 25, 2026
2.7200
2.7400
2.7000
2.7400
2.5400
714,700
Mar 24, 2026
2.7200
2.7400
2.6800
2.7200
2.5215
539,600
Mar 23, 2026
2.7400
2.7400
2.7200
2.7200
2.5215
720,800
Mar 20, 2026
2.7000
2.7200
2.7000
2.7000
2.5029
357,600
Mar 19, 2026
2.7200
2.7400
2.7000
2.7200
2.5215
150,900
Mar 18, 2026
2.7000
2.7200
2.7000
2.7200
2.5215
332,400
Mar 17, 2026
2.6800
2.7200
2.6800
2.7000
2.5029
535,200
Mar 16, 2026
2.6800
2.7200
2.6800
2.7000
2.5029
200,200
Mar 13, 2026
2.7000
2.7000
2.6600
2.6800
2.4844
448,400
Mar 12, 2026
2.6800
2.7200
2.6800
2.7200
2.5215
99,000
Mar 11, 2026
2.7200
2.7200
2.6600
2.6800
2.4844
702,600
Mar 10, 2026
2.7200
2.7400
2.6800
2.7200
2.5215
154,300
Mar 9, 2026
2.7000
2.7200
2.6800
2.7200
2.5215
167,500
Mar 6, 2026
2.7200
2.7400
2.6800
2.7400
2.5400
42,000
Mar 5, 2026
2.7000
2.7200
2.6800
2.7200
2.5215
65,900
Mar 4, 2026
2.6800
2.6800
2.6200
2.6800
2.4844
406,500
Mar 2, 2026
2.6600
2.7200
2.6600
2.7000
2.5029
429,100
Feb 27, 2026
2.7200
2.7600
2.7200
2.7400
2.5400
97,400
Feb 26, 2026
2.7000
2.7400
2.7000
2.7200
2.5215
428,300
Feb 25, 2026
2.7200
2.7200
2.6800
2.7000
2.5029
803,400
Feb 24, 2026
2.7200
2.7400
2.7000
2.7200
2.5215
174,200
Feb 23, 2026
2.7200
2.7400
2.7200
2.7400
2.5400
238,000
Feb 20, 2026
2.7200
2.7400
2.7000
2.7200
2.5215
194,600
Feb 19, 2026
2.7200
2.7400
2.7200
2.7400
2.5400
157,600
Feb 18, 2026
2.7400
2.7400
2.7000
2.7200
2.5215
195,100
Feb 17, 2026
2.7200
2.7400
2.6800
2.7000
2.5029
207,700
Feb 16, 2026
2.7200
2.8000
2.6800
2.7000
2.5029
358,600
Feb 13, 2026
2.7000
2.7000
2.6600
2.6800
2.4844
89,700
Feb 12, 2026
2.6800
2.7000
2.6600
2.6800
2.4844
390,700
Feb 11, 2026
2.6800
2.6800
2.6400
2.6600
2.4658
20,046,800
Feb 10, 2026
2.6600
2.6800
2.6400
2.6400
2.4473
267,400
Feb 9, 2026
2.6600
2.6600
2.6400
2.6600
2.4658
176,000
Feb 6, 2026
2.6400
2.6600
2.6200
2.6400
2.4473
180,800
Feb 5, 2026
2.6400
2.6600
2.6200
2.6400
2.4473
70,200
Feb 4, 2026
2.6400
2.6400
2.6200
2.6400
2.4473
204,600
Feb 3, 2026
2.6400
2.6600
2.6400
2.6600
2.4658
12,400
Feb 2, 2026
2.6400
2.6600
2.6200
2.6400
2.4473
109,800
Jan 30, 2026
2.6200
2.6600
2.6200
2.6400
2.4473
65,900
Jan 29, 2026
2.6600
2.6600
2.6400
2.6400
2.4473
42,600
Jan 28, 2026
2.6400
2.6600
2.6400
2.6400
2.4473
80,200
Jan 27, 2026
2.6000
2.6400
2.6000
2.6400
2.4473
62,700
Jan 26, 2026
2.6200
2.6200
2.6000
2.6200
2.4288
34,200
Jan 23, 2026
2.5800
2.6200
2.5600
2.6200
2.4288
83,200
Jan 22, 2026
2.6200
2.6200
2.5800
2.6200
2.4288
52,000
Jan 21, 2026
2.6000
2.6200
2.6000
2.6000
2.4102
79,300
Jan 20, 2026
2.6000
2.6200
2.5800
2.6000
2.4102
67,700
Jan 19, 2026
2.5800
2.5800
2.5600
2.5800
2.3917
104,800
Jan 16, 2026
2.5200
2.5800
2.5200
2.5600
2.3731
27,000
Jan 15, 2026
2.5600
2.5600
2.4000
2.5200
2.3361
445,200
Jan 14, 2026
2.6200
2.6200
2.4200
2.6000
2.4102
5,799,900
Jan 13, 2026
2.6200
2.6200
2.6000
2.6200
2.4288
86,400
Jan 12, 2026
2.6200
2.6400
2.6200
2.6200
2.4288
33,600
Jan 9, 2026
2.6200
2.6200
2.6200
2.6200
2.4288
1,900
Jan 8, 2026
2.6000
2.6000
2.6000
2.6000
2.4102
100
Jan 7, 2026
2.6400
2.6400
2.6200
2.6200
2.4288
31,000
Jan 6, 2026
2.6400
2.6400
2.6200
2.6400
2.4473
7,100
Jan 5, 2026
2.6600
2.6600
2.6000
2.6400
2.4473
40,600
Dec 30, 2025
2.6000
2.6000
2.6000
2.6000
2.4102
600
Dec 29, 2025
2.5800
2.5800
2.5800
2.5800
2.3917
15,000
Dec 26, 2025
2.5800
2.5800
2.5800
2.5800
2.3917
15,400
Dec 25, 2025
2.5600
2.5800
2.5600
2.5800
2.3917
10,800
Dec 24, 2025
2.6000
2.6200
2.5400
2.5600
2.3731
93,200
Dec 23, 2025
2.6000
2.6200
2.6000
2.6000
2.4102
68,400
Dec 22, 2025
2.5400
2.5600
2.5400
2.5600
2.3731
2,472,500
Dec 19, 2025
2.5600
2.5600
2.5200
2.5400
2.3546
10,700
Dec 18, 2025
2.5200
2.5400
2.5000
2.5400
2.3546
7,300
Dec 17, 2025
2.5400
2.5800
2.5400
2.5400
2.3546
17,000
Dec 16, 2025
2.5200
2.5400
2.5200
2.5400
2.3546
47,100
Dec 15, 2025
2.5000
2.5400
2.5000
2.5200
2.3361
38,700
Dec 12, 2025
2.5600
2.5600
2.5400
2.5400
2.3546
11,300
Dec 11, 2025
2.5800
2.5800
2.5800
2.5800
2.3917
100
Dec 9, 2025
2.5600
2.5600
2.5600
2.5600
2.3731
108,200
Dec 8, 2025
2.5600
2.6000
2.4800
2.5400
2.3546
74,100
Dec 4, 2025
2.5800
2.5800
2.5800
2.5800
2.3917
12,000
Dec 3, 2025
2.5800
2.5800
2.5800
2.5800
2.3917
-
Dec 2, 2025
2.5600
2.5800
2.5600
2.5800
2.3917
12,200
Dec 1, 2025
2.5400
2.6000
2.5400
2.6000
2.4102
25,200
Nov 28, 2025
2.6000
2.6000
2.5400
2.5800
2.3917
96,600
Nov 27, 2025
2.6000
2.6200
2.6000
2.6200
2.4288
23,200
Nov 26, 2025
2.6200
2.6200
2.6200
2.6200
2.4288
81,200
Nov 25, 2025
2.6200
2.6400
2.6000
2.6000
2.4102
15,100
Nov 24, 2025
2.6200
2.6400
2.6200
2.6400
2.4473
2,200
Nov 21, 2025
2.6200
2.6400
2.6200
2.6200
2.4288
7,100
Nov 20, 2025
2.6600
2.6600
2.6200
2.6200
2.4288
17,800
Nov 19, 2025
2.6400
2.6400
2.6200
2.6200
2.4288
21,000
Nov 18, 2025
2.6600
2.6600
2.6200
2.6400
2.4473
56,700
Nov 17, 2025
2.6200
2.6600
2.6200
2.6600
2.4658
174,600
Nov 14, 2025
2.6400
2.6600
2.6400
2.6400
2.4473
192,200
Nov 13, 2025
2.6000
2.6800
2.5600
2.6400
2.4473
156,900
Nov 12, 2025
2.6600
2.6600
2.5600
2.6200
2.4288
328,000
Nov 11, 2025
2.6400
2.6600
2.6200
2.6600
2.4658
113,400
Nov 10, 2025
2.6400
2.6400
2.6400
2.6400
2.4473
36,400
Nov 7, 2025
2.6400
2.6400
2.6400
2.6400
2.4473
10,200
Nov 6, 2025
2.6400
2.6400
2.6200
2.6400
2.4473
190,700
Nov 5, 2025
2.6000
2.6400
2.6000
2.6400
2.4473
68,600
Nov 4, 2025
2.6200
2.6400
2.5800
2.6200
2.4288
117,200
Nov 3, 2025
2.6200
2.6600
2.6000
2.6200
2.4288
289,200
Oct 31, 2025
2.6200
2.6200
2.6000
2.6000
2.4102
336,000
Oct 30, 2025
2.6200
2.6200
2.6000
2.6200
2.4288
34,400
