Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.450	9.450	9.400	9.400	7.345	178,519
2023-02-01	9.350	9.450	9.350	9.400	7.345	325,501
2023-01-31	9.350	9.400	9.300	9.350	7.306	405,928
2023-01-30	9.250	9.400	9.250	9.350	7.306	490,597
2023-01-27	9.200	9.300	9.200	9.200	7.189	234,405
2023-01-26	9.200	9.250	9.150	9.250	7.228	115,126
2023-01-25	9.250	9.300	9.200	9.200	7.189	125,438
2023-01-24	9.250	9.300	9.250	9.250	7.228	169,515
2023-01-23	9.150	9.250	9.150	9.250	7.228	417,138
2023-01-20	9.150	9.200	9.150	9.150	7.150	380,386
2023-01-19	9.150	9.200	9.150	9.150	7.150	152,028
2023-01-18	9.150	9.200	9.150	9.150	7.150	87,000
2023-01-17	9.200	9.250	9.150	9.150	7.150	145,963
2023-01-16	9.150	9.200	9.150	9.200	7.189	40,026
2023-01-13	9.250	9.250	9.100	9.200	7.189	482,477
2023-01-12	9.150	9.250	9.150	9.150	7.150	231,259
2023-01-11	9.200	9.200	9.150	9.150	7.150	82,166
2023-01-10	9.200	9.250	9.100	9.150	7.150	478,569
2023-01-09	9.100	9.400	9.100	9.200	7.189	712,437
2023-01-06	9.050	9.150	9.000	9.100	7.111	198,018
2023-01-05	9.150	9.150	9.000	9.100	7.111	418,744
2023-01-04	9.200	9.200	9.100	9.100	7.111	193,194
2023-01-03	9.150	9.150	9.100	9.100	7.111	199,810
2022-12-30	9.200	9.200	9.050	9.100	7.111	386,326
2022-12-29	9.200	9.200	9.100	9.100	7.111	443,032
2022-12-28	9.250	9.250	9.150	9.200	7.189	343,374
2022-12-27	9.000	9.200	9.000	9.200	7.189	886,698
2022-12-26	8.900	9.000	8.850	9.000	7.032	595,401
2022-12-23	8.850	8.900	8.800	8.850	6.915	277,832
2022-12-22	8.900	8.900	8.800	8.800	6.876	304,124
2022-12-21	8.900	8.900	8.850	8.900	6.954	245,803
2022-12-20	8.850	8.950	8.800	8.850	6.915	477,229
2022-12-19	8.750	8.850	8.700	8.800	6.876	369,478
2022-12-16	8.650	8.750	8.650	8.750	6.837	379,561
2022-12-15	8.700	8.700	8.600	8.650	6.759	844,200
2022-12-14	8.800	8.800	8.650	8.700	6.798	614,800
2022-12-13	8.800	8.800	8.750	8.800	6.876	98,067
2022-12-09	8.800	8.800	8.750	8.800	6.876	53,500
2022-12-08	8.800	8.800	8.700	8.750	6.837	93,064
2022-12-07	8.700	8.800	8.700	8.750	6.837	116,700
2022-12-06	8.800	8.800	8.700	8.700	6.798	267,661
2022-12-02	8.800	8.800	8.750	8.750	6.837	112,838
2022-12-01	8.800	8.850	8.750	8.850	6.915	213,111
2022-11-30	8.700	8.850	8.650	8.750	6.837	1,105,520
2022-11-29	8.700	8.750	8.650	8.700	6.798	202,016
2022-11-28	8.650	8.700	8.600	8.700	6.798	262,082
2022-11-25	8.700	8.700	8.650	8.650	6.759	71,914
2022-11-24	8.650	8.700	8.650	8.700	6.798	254,943
2022-11-23	8.700	8.750	8.650	8.700	6.798	202,071
2022-11-22	8.750	8.750	8.650	8.700	6.798	478,121
2022-11-21	8.800	8.800	8.750	8.800	6.876	139,056
2022-11-18	8.800	8.800	8.750	8.800	6.876	165,202
2022-11-17	8.850	8.850	8.750	8.800	6.876	174,832
2022-11-16	8.800	8.850	8.700	8.850	6.915	554,734
2022-11-15	8.700	8.750	8.650	8.750	6.837	293,653
2022-11-14	8.950	8.950	8.600	8.700	6.798	925,870
2022-11-11	8.900	9.000	8.900	8.950	6.993	145,609
2022-11-10	8.900	8.950	8.850	8.950	6.993	340,416
2022-11-09	8.950	8.950	8.900	8.950	6.993	115,686
2022-11-08	8.950	8.950	8.900	8.950	6.993	51,706

← NewerPage 16 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.