Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.000	9.000	8.900	8.950	6.993	120,904
2022-11-04	9.000	9.000	8.950	8.950	6.993	154,228
2022-11-03	8.950	9.000	8.900	8.950	6.993	108,513
2022-11-02	9.000	9.000	8.900	8.950	6.993	186,245
2022-11-01	8.950	9.000	8.950	8.950	6.993	71,737
2022-10-31	9.000	9.000	8.950	9.000	7.032	82,035
2022-10-28	9.000	9.000	8.950	9.000	7.032	164,908
2022-10-27	9.100	9.100	8.950	9.000	7.032	294,425
2022-10-26	8.950	9.100	8.900	9.050	7.071	491,669
2022-10-25	8.900	8.900	8.850	8.900	6.954	73,230
2022-10-21	8.900	8.900	8.850	8.850	6.915	50,809
2022-10-20	8.900	8.900	8.850	8.850	6.915	48,932
2022-10-19	8.850	8.900	8.800	8.850	6.915	128,600
2022-10-18	8.800	8.850	8.800	8.850	6.915	82,085
2022-10-17	8.800	8.800	8.700	8.800	6.876	207,379
2022-10-12	8.800	8.800	8.750	8.800	6.876	70,256
2022-10-11	8.850	8.850	8.750	8.800	6.876	77,282
2022-10-10	9.000	9.000	8.800	8.850	6.915	101,642
2022-10-07	8.900	8.950	8.850	8.850	6.915	233,011
2022-10-06	8.850	8.850	8.800	8.850	6.915	125,701
2022-10-05	8.850	8.850	8.750	8.850	6.915	149,300
2022-10-04	8.750	8.850	8.700	8.850	6.915	146,261
2022-10-03	8.800	8.800	8.650	8.750	6.837	1,587,050
2022-09-30	8.800	8.850	8.750	8.800	6.876	508,200
2022-09-29	8.850	8.950	8.800	8.800	6.876	319,300
2022-09-28	8.900	8.950	8.750	8.850	6.915	353,711
2022-09-27	8.900	9.000	8.900	8.950	6.993	75,057
2022-09-26	9.000	9.000	8.900	9.000	7.032	204,188
2022-09-23	9.000	9.000	8.900	9.000	7.032	119,100
2022-09-22	8.950	9.000	8.900	8.950	6.993	153,710
2022-09-21	8.950	9.000	8.900	9.000	7.032	2,610,517
2022-09-20	8.950	9.050	8.950	9.050	7.071	96,940
2022-09-19	9.100	9.100	8.900	8.950	6.993	270,119
2022-09-16	9.100	9.100	8.950	9.100	7.111	285,991
2022-09-15	9.100	9.100	9.000	9.100	7.111	216,656
2022-09-14	9.100	9.150	9.000	9.100	7.111	240,455
2022-09-13	9.150	9.200	9.100	9.150	7.150	132,450
2022-09-12	9.150	9.200	9.100	9.150	7.150	426,122
2022-09-09	9.150	9.200	9.050	9.150	7.150	221,066
2022-09-08	9.150	9.150	9.100	9.150	7.150	97,562
2022-09-07	9.100	9.200	9.100	9.150	7.150	513,022
2022-09-06	8.950	9.100	8.950	9.050	7.071	663,146
2022-09-05	8.950	9.000	8.900	9.000	7.032	287,197
2022-09-02	8.950	8.950	8.850	8.950	6.993	199,770
2022-09-01	8.950	9.000	8.900	9.000	7.032	3,146,415
2022-08-31	8.950	9.000	8.900	9.000	7.032	210,843
2022-08-30	8.850	9.000	8.850	8.950	6.993	427,303
2022-08-29	8.850	8.900	8.750	8.900	6.954	739,696
2022-08-26	9.250	9.300	9.200	9.250	6.989	695,079
2022-08-25	9.200	9.300	9.200	9.250	6.989	373,752
2022-08-24	9.200	9.200	9.100	9.200	6.952	226,730
2022-08-23	9.200	9.200	9.100	9.200	6.952	268,010
2022-08-22	9.200	9.200	9.100	9.150	6.914	178,151
2022-08-19	9.200	9.250	9.100	9.200	6.952	381,924
2022-08-18	9.200	9.200	9.100	9.200	6.952	192,090
2022-08-17	9.150	9.200	9.050	9.200	6.952	997,311
2022-08-16	9.300	9.350	8.950	9.200	6.952	1,442,743
2022-08-15	9.300	9.300	9.200	9.300	7.027	229,427
2022-08-11	9.150	9.250	9.100	9.200	6.952	270,814
2022-08-10	9.150	9.150	9.100	9.150	6.914	279,000

← NewerPage 17 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.