SET · LEE · stock
Lee Feed Mill Public Company Limited (LEE) stock price history
Every SET trading session of Lee Feed Mill Public Company Limited from Apr 7, 2000 to Sep 28, 2026: 6,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LEE adjusted close, 2000 to 2026
- THB 2.54
- All time high, 2026
- THB 2.60
- 52 week high, THB 2.22 low
- 6,278
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LEE key facts
- Lee Feed Mill Public Company Limited (LEE) closed at THB 2.48 on Sep 28, 2026 on SET.
- LEE's all time high close is THB 2.54, set on Feb 19, 2026; its all time low close is THB 0.0717 on Sep 17, 2001.
- LEE's 52 week range is THB 2.22 to THB 2.60.
- LEE returned +3.7% over the year to Sep 28, 2026 and +15.0% over five years.
- Over ten years LEE returned +49%, +4.1% a year compounded.
- LEE's deepest drawdown was -46.5% from Jul 17, 2007 to Dec 29, 2008.
- DataCedar holds 6,278 daily sessions of LEE history from Apr 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LEE price chart, 2000 to 2026
LEE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.8% |
| 6 months | +0.8% |
| Year to date | +2.9% |
| 1 year | +3.7% |
| 3 years | +27.0% |
| 5 years | +15.0% |
| 10 years | +48.9% |
| Since Apr 7, 2000 | +2,459% |
| Compound annual growth, 26.5 years | +13.0% |
LEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.54 on Feb 19, 2026
- All time low close
- THB 0.0717 on Sep 17, 2001
- 52 week high
- THB 2.60 on Feb 16, 2026
- 52 week low
- THB 2.22 on Jan 15, 2026
- Deepest drawdown
- -46.5% from Jul 17, 2007 to Dec 29, 2008, recovered Sep 23, 2009
- Best single session
- +155.3% on Apr 5, 2002
- Worst single session
- -37.6% on Apr 9, 2001
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2000
- 25.6×
- Best calendar year
- 2002, +300%
- Worst calendar year
- 2008, -39%
LEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 7, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.47 | THB 2.60 | THB 2.22 | THB 2.48 | +2.9% | 50.2M | 186 |
| 2025 | THB 2.10 | THB 2.48 | THB 1.96 | THB 2.41 | +16.9% | 33.4M | 242 |
| 2024 | THB 1.92 | THB 2.26 | THB 1.92 | THB 2.06 | +7.5% | 38.4M | 243 |
| 2023 | THB 2.01 | THB 2.09 | THB 1.82 | THB 1.92 | -4.6% | 24.4M | 243 |
| 2022 | THB 2.16 | THB 2.63 | THB 1.91 | THB 2.01 | -6.7% | 116.9M | 241 |
| 2021 | THB 1.73 | THB 2.52 | THB 1.71 | THB 2.16 | +24.9% | 339.4M | 241 |
| 2020 | THB 1.52 | THB 1.86 | THB 1.34 | THB 1.73 | +12.2% | 94.2M | 243 |
| 2019 | THB 1.72 | THB 1.86 | THB 1.44 | THB 1.54 | -11.4% | 38.3M | 244 |
| 2018 | THB 1.98 | THB 2.13 | THB 1.71 | THB 1.74 | -12.3% | 140.6M | 245 |
| 2017 | THB 1.86 | THB 2.40 | THB 1.83 | THB 1.98 | +7.3% | 752.8M | 242 |
| 2016 | THB 1.49 | THB 1.92 | THB 1.44 | THB 1.84 | +23.6% | 151.1M | 244 |
| 2015 | THB 1.54 | THB 1.90 | THB 1.40 | THB 1.49 | -3.6% | 515.9M | 244 |
| 2014 | THB 1.35 | THB 1.76 | THB 1.31 | THB 1.55 | +14.6% | 448.7M | 245 |
| 2013 | THB 1.72 | THB 1.88 | THB 1.17 | THB 1.35 | -21.6% | 508.5M | 245 |
| 2012 | THB 1.46 | THB 1.98 | THB 1.45 | THB 1.72 | +18.3% | 530.7M | 245 |
| 2011 | THB 1.36 | THB 1.46 | THB 1.23 | THB 1.46 | +7.5% | 122M | 244 |
| 2010 | THB 1.42 | THB 1.69 | THB 1.25 | THB 1.36 | -6.0% | 417.5M | 244 |
| 2009 | THB 0.6882 | THB 1.53 | THB 0.6508 | THB 1.44 | +109.7% | 28.3M | 245 |
| 2008 | THB 1.12 | THB 1.19 | THB 0.6732 | THB 0.6882 | -39.3% | 60.1M | 247 |
| 2007 | THB 0.9986 | THB 1.28 | THB 0.9624 | THB 1.13 | +4.9% | 38.7M | 246 |
| 2006 | THB 0.8757 | THB 1.17 | THB 0.7988 | THB 1.08 | +24.3% | 55.4M | 259 |
| 2005 | THB 0.8380 | THB 0.9776 | THB 0.8156 | THB 0.8698 | +3.1% | 116.8M | 245 |
| 2004 | THB 0.9582 | THB 1.18 | THB 0.7580 | THB 0.8436 | -12.0% | 183.5M | 262 |
| 2003 | THB 0.3237 | THB 1.09 | THB 0.3114 | THB 0.9582 | +196.0% | 129.9M | 261 |
| 2002 | THB 0.1805 | THB 0.3292 | THB 0.1519 | THB 0.3237 | +300.1% | 39.1M | 193 |
| 2001 | THB 0.0815 | THB 0.0858 | THB 0.0706 | THB 0.0809 | -31.1% | 26.8M | 137 |
| 2000 | THB 0.1008 | THB 0.1223 | THB 0.0930 | THB 0.1175 | n/a | 3.8M | 102 |
LEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.48 | +0.8% |
| August 2026 | THB 2.46 | -2.4% |
| July 2026 | THB 2.52 | +2.4% |
| June 2026 | THB 2.46 | +0.8% |
| May 2026 | THB 2.44 | 0.0% |
| April 2026 | THB 2.44 | 0.0% |
| March 2026 | THB 2.44 | -3.9% |
| February 2026 | THB 2.54 | +3.8% |
| January 2026 | THB 2.45 | +1.5% |
| December 2025 | THB 2.41 | +0.8% |
| November 2025 | THB 2.39 | -0.8% |
| October 2025 | THB 2.41 | +0.8% |
About the LEE data
Daily bars. 6,278 sessions from Apr 7, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LANNA Lanna Resources Public Company Limited
- LANNA-R Lanna Resources Public Company Limited
- LDC LDC Dental Public Company Limited
- LDC-R LDC Dental Public Company Limited
- LEE-R Lee Feed Mill Public Company Limited
- LENOVO13 Lenovo Group Limited
- LEO Leo Global Logistics Public Company Limited
- LEO-R Leo Global Logistics Public Company Limited
Common questions
LEE share price history
