Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.700	8.750	8.650	8.750	7.103	83,000
2023-05-03	8.650	8.700	8.650	8.700	7.062	112,505
2023-05-02	8.700	8.750	8.650	8.700	7.062	118,585
2023-04-28	8.700	8.700	8.650	8.700	7.062	143,408
2023-04-27	8.700	8.700	8.650	8.700	7.062	56,661
2023-04-26	8.700	8.700	8.650	8.700	7.062	115,130
2023-04-25	8.750	8.750	8.650	8.700	7.062	228,100
2023-04-24	8.700	8.800	8.700	8.750	7.103	84,068
2023-04-21	8.700	8.800	8.700	8.800	7.144	45,407
2023-04-20	8.750	8.800	8.700	8.750	7.103	34,102
2023-04-19	8.750	8.800	8.700	8.750	7.103	80,794
2023-04-18	8.750	8.800	8.700	8.800	7.144	197,756
2023-04-17	8.750	8.800	8.750	8.800	7.144	169,304
2023-04-12	8.750	8.800	8.750	8.750	7.103	37,405
2023-04-11	8.800	8.800	8.750	8.800	7.144	16,841
2023-04-10	8.700	8.800	8.700	8.800	7.144	95,500
2023-04-07	8.700	8.750	8.650	8.700	7.062	61,400
2023-04-05	8.750	8.750	8.650	8.700	7.062	71,635
2023-04-04	8.750	8.800	8.700	8.700	7.062	211,800
2023-04-03	8.800	8.850	8.750	8.750	7.103	55,140
2023-03-31	8.800	8.850	8.800	8.800	7.144	25,644
2023-03-30	8.850	8.900	8.800	8.800	7.144	57,407
2023-03-29	8.900	8.900	8.800	8.800	7.144	186,801
2023-03-28	8.850	8.900	8.850	8.900	7.225	81,000
2023-03-27	8.850	8.850	8.800	8.850	7.184	150,212
2023-03-24	8.750	8.800	8.750	8.800	7.144	37,710
2023-03-23	8.650	8.800	8.650	8.750	7.103	153,766
2023-03-22	8.650	8.700	8.600	8.650	7.022	85,553
2023-03-21	8.650	8.650	8.600	8.650	7.022	37,120
2023-03-20	8.650	8.650	8.600	8.650	7.022	135,408
2023-03-17	8.700	8.700	8.650	8.650	7.022	97,700
2023-03-16	8.700	8.750	8.600	8.700	7.062	240,127
2023-03-15	8.650	8.750	8.600	8.750	7.103	469,426
2023-03-14	9.050	9.050	8.900	8.950	6.993	520,293
2023-03-13	9.050	9.100	8.950	9.000	7.032	484,241
2023-03-10	9.100	9.150	9.050	9.100	7.111	183,708
2023-03-09	9.050	9.150	9.050	9.150	7.150	227,933
2023-03-08	9.050	9.100	9.050	9.100	7.111	102,260
2023-03-07	9.000	9.050	9.000	9.050	7.071	183,190
2023-03-03	9.000	9.100	9.000	9.050	7.071	120,306
2023-03-02	9.000	9.100	9.000	9.050	7.071	302,242
2023-03-01	8.950	9.050	8.950	9.050	7.071	122,739
2023-02-28	9.050	9.100	8.950	9.000	7.032	915,594
2023-02-27	9.150	9.150	9.050	9.050	7.071	332,954
2023-02-24	9.200	9.200	9.150	9.150	7.150	270,824
2023-02-23	9.300	9.300	9.200	9.250	7.228	352,531
2023-02-22	9.300	9.300	9.200	9.250	7.228	192,875
2023-02-21	9.300	9.300	9.200	9.300	7.267	266,336
2023-02-20	9.200	9.300	9.200	9.250	7.228	100,012
2023-02-17	9.250	9.300	9.200	9.200	7.189	206,315
2023-02-16	9.200	9.300	9.200	9.250	7.228	130,881
2023-02-15	9.400	9.400	9.150	9.300	7.267	537,036
2023-02-14	9.350	9.400	9.350	9.400	7.345	162,618
2023-02-13	9.350	9.450	9.350	9.350	7.306	204,369
2023-02-10	9.350	9.450	9.350	9.350	7.306	341,588
2023-02-09	9.400	9.450	9.350	9.350	7.306	331,244
2023-02-08	9.450	9.500	9.400	9.400	7.345	236,124
2023-02-07	9.500	9.500	9.450	9.500	7.423	157,023
2023-02-06	9.400	9.500	9.400	9.500	7.423	188,547
2023-02-03	9.400	9.450	9.350	9.400	7.345	674,230

← NewerPage 15 of 21 · 1,212 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.