Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	6.400	6.400	6.350	6.350	5.489	31,327
2024-07-26	6.300	6.350	6.300	6.350	5.489	64,543
2024-07-25	6.400	6.450	6.300	6.300	5.445	62,812
2024-07-24	6.450	6.500	6.350	6.350	5.489	214,186
2024-07-23	6.550	6.550	6.450	6.500	5.618	121,612
2024-07-19	6.550	6.650	6.550	6.600	5.705	67,868
2024-07-18	6.550	6.650	6.550	6.550	5.661	135,286
2024-07-17	6.550	6.650	6.550	6.600	5.705	45,310
2024-07-16	6.600	6.650	6.600	6.600	5.705	24,237
2024-07-15	6.600	6.650	6.600	6.600	5.705	62,307
2024-07-12	6.600	6.650	6.600	6.650	5.748	64,038
2024-07-11	6.600	6.650	6.600	6.600	5.705	39,767
2024-07-10	6.550	6.650	6.550	6.600	5.705	107,005
2024-07-09	6.650	6.650	6.550	6.600	5.705	193,682
2024-07-08	6.650	6.650	6.600	6.600	5.705	22,690
2024-07-05	6.550	6.650	6.550	6.650	5.748	23,471
2024-07-04	6.500	6.600	6.500	6.550	5.661	19,680
2024-07-03	6.600	6.600	6.500	6.500	5.618	32,448
2024-07-02	6.550	6.600	6.500	6.500	5.618	152,973
2024-07-01	6.550	6.650	6.550	6.550	5.661	104,610
2024-06-28	6.600	6.650	6.550	6.600	5.705	79,111
2024-06-27	6.700	6.700	6.550	6.550	5.661	25,200
2024-06-26	6.700	6.700	6.600	6.600	5.705	40,068
2024-06-25	6.700	6.700	6.550	6.600	5.705	162,975
2024-06-24	6.500	6.600	6.500	6.600	5.705	47,142
2024-06-21	6.450	6.550	6.400	6.550	5.661	41,022
2024-06-20	6.500	6.550	6.450	6.450	5.575	47,438
2024-06-19	6.450	6.550	6.450	6.450	5.575	150,904
2024-06-18	6.450	6.500	6.400	6.450	5.575	70,628
2024-06-17	6.650	6.700	6.400	6.400	5.532	254,640
2024-06-14	6.700	6.750	6.600	6.600	5.705	232,571
2024-06-13	6.900	6.900	6.700	6.700	5.791	339,043
2024-06-12	6.950	6.950	6.900	6.900	5.964	46,517
2024-06-11	7.000	7.050	6.900	6.950	6.007	76,732
2024-06-10	7.000	7.050	6.950	6.950	6.007	160,698
2024-06-07	7.050	7.100	7.000	7.000	6.050	129,508
2024-06-06	7.150	7.150	7.050	7.100	6.137	61,157
2024-06-05	7.150	7.200	7.100	7.150	6.180	76,112
2024-06-04	7.250	7.250	7.100	7.150	6.180	301,777
2024-05-31	7.350	7.350	7.250	7.250	6.266	38,863
2024-05-30	7.350	7.350	7.250	7.300	6.310	56,509
2024-05-29	7.350	7.400	7.300	7.300	6.310	79,454
2024-05-28	7.350	7.350	7.300	7.300	6.310	56,929
2024-05-27	7.300	7.350	7.300	7.350	6.353	79,352
2024-05-24	7.350	7.400	7.300	7.300	6.310	80,330
2024-05-23	7.350	7.350	7.300	7.300	6.310	95,035
2024-05-21	7.300	7.350	7.300	7.350	6.353	88,602
2024-05-20	7.350	7.350	7.300	7.350	6.353	55,929
2024-05-17	7.300	7.350	7.300	7.300	6.310	171,551
2024-05-16	7.400	7.450	7.300	7.350	6.353	172,699
2024-05-15	7.500	7.500	7.400	7.400	6.396	73,341
2024-05-14	7.450	7.500	7.450	7.450	6.439	89,927
2024-05-13	7.500	7.500	7.400	7.450	6.439	86,570
2024-05-10	7.450	7.500	7.450	7.500	6.483	10,484
2024-05-09	7.500	7.500	7.450	7.450	6.439	30,223
2024-05-08	7.500	7.500	7.450	7.450	6.439	50,673
2024-05-07	7.500	7.500	7.450	7.500	6.483	56,318
2024-05-03	7.500	7.500	7.450	7.500	6.483	10,859
2024-05-02	7.450	7.500	7.450	7.500	6.483	32,154
2024-04-30	7.450	7.500	7.450	7.450	6.439	14,088

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1100 THB
2026-03-17	0.1600 THB
2025-08-28	0.1400 THB
2025-03-13	0.1750 THB
2024-08-29	0.1650 THB
2024-03-14	0.2500 THB
2023-08-28	0.2700 THB
2023-03-15	0.3350 THB
2022-08-29	0.3050 THB
2022-03-15	0.3350 THB
2021-08-27	0.2950 THB
2021-03-16	0.3000 THB
2020-08-27	0.2500 THB
2020-03-13	0.2100 THB
2019-08-29	0.1750 THB
2019-03-14	0.1750 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.