Lalin Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.450 | 7.500 | 7.400 | 7.450 | 6.439 | 47,463 |
| 2024-04-25 | 7.450 | 7.500 | 7.450 | 7.500 | 6.483 | 79,155 |
| 2024-04-24 | 7.350 | 7.450 | 7.350 | 7.450 | 6.439 | 56,662 |
| 2024-04-23 | 7.450 | 7.450 | 7.400 | 7.400 | 6.396 | 103,353 |
| 2024-04-22 | 7.350 | 7.450 | 7.350 | 7.450 | 6.439 | 304,160 |
| 2024-04-19 | 7.500 | 7.500 | 7.400 | 7.400 | 6.396 | 213,615 |
| 2024-04-18 | 7.550 | 7.600 | 7.500 | 7.500 | 6.483 | 39,395 |
| 2024-04-17 | 7.600 | 7.600 | 7.550 | 7.550 | 6.526 | 144,894 |
| 2024-04-11 | 7.650 | 7.650 | 7.600 | 7.600 | 6.569 | 64,753 |
| 2024-04-10 | 7.600 | 7.600 | 7.550 | 7.600 | 6.569 | 284,321 |
| 2024-04-09 | 7.500 | 7.550 | 7.450 | 7.500 | 6.483 | 437,787 |
| 2024-04-05 | 7.500 | 7.500 | 7.450 | 7.450 | 6.439 | 405,857 |
| 2024-04-04 | 7.550 | 7.600 | 7.500 | 7.500 | 6.483 | 176,380 |
| 2024-04-03 | 7.600 | 7.600 | 7.550 | 7.550 | 6.526 | 122,647 |
| 2024-04-02 | 7.650 | 7.650 | 7.600 | 7.600 | 6.569 | 62,180 |
| 2024-04-01 | 7.650 | 7.650 | 7.550 | 7.600 | 6.569 | 55,670 |
| 2024-03-29 | 7.600 | 7.650 | 7.600 | 7.600 | 6.569 | 40,751 |
| 2024-03-28 | 7.650 | 7.650 | 7.600 | 7.600 | 6.569 | 83,017 |
| 2024-03-27 | 7.600 | 7.650 | 7.600 | 7.600 | 6.569 | 72,344 |
| 2024-03-26 | 7.650 | 7.650 | 7.600 | 7.600 | 6.569 | 168,740 |
| 2024-03-25 | 7.650 | 7.650 | 7.600 | 7.650 | 6.612 | 76,449 |
| 2024-03-22 | 7.700 | 7.700 | 7.600 | 7.600 | 6.569 | 75,483 |
| 2024-03-21 | 7.650 | 7.700 | 7.650 | 7.650 | 6.612 | 81,843 |
| 2024-03-20 | 7.650 | 7.700 | 7.650 | 7.650 | 6.612 | 62,665 |
| 2024-03-19 | 7.750 | 7.750 | 7.650 | 7.700 | 6.655 | 42,110 |
| 2024-03-18 | 7.650 | 7.750 | 7.650 | 7.700 | 6.655 | 239,781 |
| 2024-03-15 | 7.700 | 7.700 | 7.600 | 7.650 | 6.612 | 85,525 |
| 2024-03-14 | 7.650 | 7.700 | 7.600 | 7.650 | 6.612 | 477,014 |
| 2024-03-13 | 7.950 | 8.000 | 7.900 | 7.950 | 6.655 | 329,644 |
| 2024-03-12 | 7.950 | 7.950 | 7.850 | 7.950 | 6.655 | 51,245 |
| 2024-03-11 | 7.850 | 7.950 | 7.850 | 7.900 | 6.614 | 139,971 |
| 2024-03-08 | 7.900 | 7.900 | 7.850 | 7.850 | 6.572 | 91,882 |
| 2024-03-07 | 7.900 | 7.950 | 7.850 | 7.900 | 6.614 | 74,400 |
| 2024-03-06 | 7.850 | 7.900 | 7.800 | 7.850 | 6.572 | 102,246 |
| 2024-03-05 | 7.800 | 7.850 | 7.800 | 7.800 | 6.530 | 30,711 |
| 2024-03-04 | 7.850 | 7.900 | 7.800 | 7.800 | 6.530 | 251,670 |
| 2024-03-01 | 7.900 | 7.950 | 7.850 | 7.850 | 6.572 | 133,947 |
| 2024-02-29 | 8.000 | 8.000 | 7.850 | 7.900 | 6.614 | 215,749 |
| 2024-02-28 | 8.000 | 8.000 | 7.900 | 7.950 | 6.655 | 54,183 |
| 2024-02-27 | 7.950 | 7.950 | 7.900 | 7.950 | 6.655 | 48,886 |
| 2024-02-23 | 8.000 | 8.000 | 7.900 | 7.950 | 6.655 | 79,191 |
| 2024-02-22 | 7.950 | 8.000 | 7.950 | 8.000 | 6.697 | 15,865 |
| 2024-02-21 | 8.000 | 8.000 | 7.950 | 8.000 | 6.697 | 92,414 |
| 2024-02-20 | 8.000 | 8.000 | 7.950 | 8.000 | 6.697 | 32,332 |
| 2024-02-19 | 7.950 | 8.000 | 7.950 | 8.000 | 6.697 | 42,047 |
| 2024-02-16 | 8.050 | 8.050 | 7.950 | 8.000 | 6.697 | 60,075 |
| 2024-02-15 | 8.000 | 8.000 | 7.950 | 8.000 | 6.697 | 35,452 |
| 2024-02-14 | 7.950 | 8.000 | 7.950 | 8.000 | 6.697 | 22,432 |
| 2024-02-13 | 7.950 | 8.000 | 7.950 | 7.950 | 6.655 | 116,843 |
| 2024-02-12 | 8.000 | 8.000 | 7.900 | 7.950 | 6.655 | 64,548 |
| 2024-02-09 | 7.950 | 7.950 | 7.900 | 7.950 | 6.655 | 215,332 |
| 2024-02-08 | 8.000 | 8.000 | 7.900 | 7.950 | 6.655 | 53,617 |
| 2024-02-07 | 8.000 | 8.000 | 7.900 | 8.000 | 6.697 | 65,689 |
| 2024-02-06 | 8.050 | 8.050 | 7.900 | 8.000 | 6.697 | 291,939 |
| 2024-02-05 | 7.900 | 8.000 | 7.900 | 7.950 | 6.655 | 135,446 |
| 2024-02-02 | 7.900 | 8.000 | 7.900 | 7.900 | 6.614 | 25,714 |
| 2024-02-01 | 7.900 | 7.950 | 7.900 | 7.950 | 6.655 | 29,674 |
| 2024-01-31 | 8.000 | 8.000 | 7.900 | 7.900 | 6.614 | 215,866 |
| 2024-01-30 | 8.050 | 8.050 | 7.950 | 8.000 | 6.697 | 104,567 |
| 2024-01-29 | 8.050 | 8.050 | 8.000 | 8.050 | 6.739 | 34,427 |
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.