Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.300	8.300	8.250	8.250	6.907	116,735
2023-10-30	8.300	8.300	8.250	8.300	6.948	67,743
2023-10-27	8.350	8.350	8.300	8.300	6.948	112,213
2023-10-26	8.400	8.400	8.300	8.350	6.990	143,250
2023-10-25	8.350	8.400	8.350	8.350	6.990	78,155
2023-10-24	8.450	8.450	8.350	8.350	6.990	127,607
2023-10-20	8.500	8.500	8.400	8.400	7.032	83,361
2023-10-19	8.500	8.500	8.450	8.450	7.074	39,040
2023-10-18	8.500	8.550	8.450	8.450	7.074	77,657
2023-10-17	8.550	8.550	8.500	8.500	7.116	61,008
2023-10-16	8.550	8.550	8.450	8.500	7.116	56,914
2023-10-12	8.550	8.550	8.500	8.500	7.116	87,718
2023-10-11	8.550	8.550	8.450	8.500	7.116	315,093
2023-10-10	8.500	8.550	8.500	8.550	7.158	22,155
2023-10-09	8.450	8.550	8.450	8.500	7.116	99,389
2023-10-06	8.550	8.600	8.500	8.500	7.116	100,722
2023-10-05	8.500	8.550	8.450	8.550	7.158	60,732
2023-10-04	8.500	8.550	8.450	8.500	7.116	123,394
2023-10-03	8.550	8.600	8.500	8.500	7.116	220,060
2023-10-02	8.550	8.600	8.500	8.550	7.158	128,547
2023-09-29	8.550	8.600	8.550	8.550	7.158	48,811
2023-09-28	8.600	8.600	8.550	8.600	7.200	100,146
2023-09-27	8.600	8.600	8.550	8.600	7.200	84,459
2023-09-26	8.550	8.600	8.550	8.600	7.200	102,026
2023-09-25	8.650	8.650	8.550	8.550	7.158	167,234
2023-09-22	8.650	8.650	8.550	8.650	7.241	222,670
2023-09-21	8.600	8.650	8.600	8.600	7.200	48,500
2023-09-20	8.650	8.650	8.600	8.600	7.200	129,059
2023-09-19	8.600	8.650	8.600	8.650	7.241	40,059
2023-09-18	8.600	8.700	8.600	8.600	7.200	78,327
2023-09-15	8.650	8.700	8.600	8.600	7.200	120,335
2023-09-14	8.600	8.700	8.600	8.650	7.241	58,401
2023-09-13	8.700	8.700	8.600	8.600	7.200	45,719
2023-09-12	8.650	8.700	8.600	8.700	7.283	244,621
2023-09-11	8.650	8.700	8.600	8.700	7.283	139,839
2023-09-08	8.700	8.750	8.650	8.700	7.283	35,072
2023-09-07	8.650	8.700	8.650	8.700	7.283	89,218
2023-09-06	8.650	8.700	8.650	8.650	7.241	255,680
2023-09-05	8.700	8.700	8.600	8.600	7.200	103,749
2023-09-04	8.650	8.650	8.600	8.650	7.241	161,238
2023-09-01	8.600	8.650	8.600	8.650	7.241	90,842
2023-08-31	8.700	8.700	8.550	8.550	7.158	471,885
2023-08-30	8.700	8.700	8.650	8.650	7.241	179,284
2023-08-29	8.650	8.700	8.650	8.650	7.241	79,799
2023-08-28	8.650	8.700	8.600	8.650	7.241	282,823
2023-08-25	8.900	8.900	8.850	8.900	7.225	347,302
2023-08-24	8.850	8.900	8.800	8.900	7.225	284,565
2023-08-23	8.850	8.850	8.800	8.850	7.184	83,120
2023-08-22	8.800	8.800	8.700	8.800	7.144	164,558
2023-08-21	8.750	8.800	8.700	8.750	7.103	196,307
2023-08-18	8.700	8.750	8.650	8.750	7.103	60,761
2023-08-17	8.650	8.750	8.650	8.700	7.062	212,613
2023-08-16	8.600	8.700	8.600	8.650	7.022	188,807
2023-08-15	8.600	8.650	8.550	8.650	7.022	507,544
2023-08-11	8.700	8.750	8.700	8.750	7.103	41,105
2023-08-10	8.750	8.750	8.650	8.750	7.103	68,223
2023-08-09	8.650	8.750	8.650	8.750	7.103	54,586
2023-08-08	8.650	8.700	8.650	8.650	7.022	122,596
2023-08-07	8.700	8.700	8.600	8.650	7.022	333,572
2023-08-04	8.700	8.750	8.650	8.700	7.062	120,081

← NewerPage 13 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.