Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.050	9.150	9.000	9.150	6.914	268,339
2022-08-08	9.050	9.100	9.000	9.050	6.838	83,219
2022-08-05	9.000	9.050	8.950	9.050	6.838	101,574
2022-08-04	9.000	9.050	8.950	8.950	6.763	90,834
2022-08-03	8.950	9.000	8.900	8.900	6.725	64,940
2022-08-02	8.950	9.000	8.900	8.950	6.763	96,352
2022-08-01	8.900	9.000	8.900	9.000	6.801	522,682
2022-07-27	8.900	8.900	8.800	8.900	6.725	67,240
2022-07-26	8.850	8.900	8.800	8.900	6.725	355,832
2022-07-25	8.800	8.850	8.750	8.850	6.687	165,683
2022-07-22	8.650	8.800	8.650	8.800	6.649	166,408
2022-07-21	8.600	8.700	8.600	8.650	6.536	80,230
2022-07-20	8.600	8.650	8.550	8.650	6.536	62,103
2022-07-19	8.600	8.600	8.500	8.600	6.498	67,725
2022-07-18	8.400	8.600	8.400	8.600	6.498	150,096
2022-07-15	8.600	8.600	8.350	8.450	6.385	515,057
2022-07-14	8.700	8.700	8.550	8.600	6.498	199,451
2022-07-12	8.600	8.700	8.600	8.700	6.574	56,721
2022-07-11	8.550	8.700	8.550	8.700	6.574	103,985
2022-07-08	8.700	8.750	8.600	8.600	6.498	104,872
2022-07-07	8.600	8.700	8.600	8.650	6.536	174,921
2022-07-06	8.500	8.600	8.450	8.600	6.498	234,347
2022-07-05	8.750	8.800	8.400	8.550	6.461	932,968
2022-07-04	8.850	8.850	8.750	8.750	6.612	318,315
2022-07-01	8.800	8.850	8.750	8.850	6.687	87,618
2022-06-30	8.900	8.950	8.800	8.800	6.649	226,045
2022-06-29	8.800	8.950	8.800	8.950	6.763	324,911
2022-06-28	8.850	8.850	8.800	8.850	6.687	215,143
2022-06-27	8.800	8.850	8.750	8.850	6.687	242,994
2022-06-24	8.800	8.850	8.700	8.800	6.649	238,995
2022-06-23	8.800	8.900	8.700	8.800	6.649	430,403
2022-06-22	8.950	8.950	8.700	8.800	6.649	947,543
2022-06-21	8.800	8.950	8.800	8.950	6.763	467,356
2022-06-20	8.900	8.900	8.800	8.900	6.725	444,078
2022-06-17	8.900	9.000	8.850	8.950	6.763	893,421
2022-06-16	9.000	9.100	8.900	9.000	6.801	403,173
2022-06-15	9.100	9.100	8.950	9.050	6.838	443,907
2022-06-14	9.000	9.150	9.000	9.050	6.838	277,478
2022-06-13	9.300	9.300	9.000	9.100	6.876	762,826
2022-06-10	9.300	9.400	9.300	9.400	7.103	209,165
2022-06-09	9.450	9.450	9.300	9.400	7.103	171,010
2022-06-08	9.450	9.450	9.350	9.400	7.103	227,980
2022-06-07	9.450	9.450	9.350	9.450	7.141	264,916
2022-06-06	9.500	9.500	9.400	9.500	7.178	227,358
2022-06-02	9.500	9.500	9.400	9.500	7.178	373,589
2022-06-01	9.450	9.500	9.400	9.450	7.141	339,912
2022-05-31	9.450	9.500	9.350	9.450	7.141	488,978
2022-05-30	9.350	9.450	9.300	9.400	7.103	400,781
2022-05-27	9.150	9.300	9.150	9.300	7.027	904,646
2022-05-26	9.050	9.150	9.050	9.150	6.914	662,205
2022-05-25	9.100	9.250	9.000	9.100	6.876	509,202
2022-05-24	9.100	9.200	9.050	9.100	6.876	401,167
2022-05-23	9.400	9.500	9.050	9.050	6.838	1,178,694
2022-05-20	9.350	9.400	9.200	9.350	7.065	312,800
2022-05-19	9.050	9.450	9.050	9.350	7.065	543,100
2022-05-18	9.050	9.250	8.900	9.200	6.952	1,518,500
2022-05-17	9.100	9.100	8.950	9.050	6.838	813,100
2022-05-13	9.000	9.100	8.950	9.100	6.876	199,900
2022-05-12	9.200	9.200	8.900	8.950	6.763	733,500
2022-05-11	9.100	9.150	8.950	9.150	6.914	272,700

← NewerPage 18 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.