Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.000	9.100	8.800	9.100	6.876	877,600
2022-05-09	9.050	9.100	8.950	9.100	6.876	462,200
2022-05-06	9.200	9.250	9.050	9.100	6.876	577,100
2022-05-05	9.400	9.450	9.200	9.200	6.952	465,400
2022-05-03	9.300	9.550	9.300	9.400	7.103	580,500
2022-04-29	9.350	9.400	9.200	9.350	7.065	252,700
2022-04-28	9.250	9.350	9.250	9.350	7.065	170,900
2022-04-27	9.400	9.400	9.200	9.250	6.989	1,222,500
2022-04-26	9.550	9.550	9.400	9.450	7.141	624,700
2022-04-25	9.500	9.550	9.450	9.550	7.216	227,200
2022-04-22	9.650	9.650	9.500	9.550	7.216	230,400
2022-04-21	9.500	9.600	9.500	9.600	7.254	325,800
2022-04-20	9.550	9.550	9.500	9.550	7.216	214,100
2022-04-19	9.600	9.600	9.450	9.550	7.216	376,800
2022-04-18	9.600	9.650	9.500	9.550	7.216	140,500
2022-04-12	9.550	9.600	9.500	9.600	7.254	162,100
2022-04-11	9.600	9.600	9.500	9.600	7.254	231,400
2022-04-08	9.550	9.650	9.550	9.550	7.216	373,000
2022-04-07	9.650	9.650	9.500	9.550	7.216	516,800
2022-04-05	9.650	9.700	9.600	9.650	7.292	457,300
2022-04-04	9.800	9.900	9.600	9.650	7.292	1,386,500
2022-04-01	10.000	10.000	9.800	9.800	7.405	921,000
2022-03-31	10.100	10.200	9.950	10.000	7.556	591,700
2022-03-30	9.950	10.100	9.950	10.000	7.556	391,300
2022-03-29	9.900	10.100	9.900	9.900	7.481	324,100
2022-03-28	10.100	10.100	9.900	9.950	7.518	281,800
2022-03-25	10.100	10.100	9.950	10.000	7.556	471,800
2022-03-24	10.000	10.100	10.000	10.100	7.632	129,019
2022-03-23	10.100	10.100	10.000	10.000	7.556	255,234
2022-03-22	10.100	10.200	10.000	10.000	7.556	393,000
2022-03-21	10.200	10.400	10.100	10.100	7.632	504,500
2022-03-18	10.200	10.400	10.100	10.200	7.707	419,900
2022-03-17	10.100	10.300	10.100	10.200	7.707	407,400
2022-03-16	10.100	10.200	10.000	10.100	7.632	335,300
2022-03-15	10.100	10.300	10.000	10.000	7.556	1,360,900
2022-03-14	10.300	10.500	10.300	10.500	7.681	758,000
2022-03-11	10.200	10.400	10.200	10.400	7.608	559,400
2022-03-10	10.300	10.500	10.100	10.200	7.461	1,012,500
2022-03-09	10.100	10.500	10.100	10.500	7.681	695,800
2022-03-08	10.000	10.500	9.950	10.100	7.388	2,261,800
2022-03-07	10.700	10.800	10.200	10.300	7.535	2,230,100
2022-03-04	11.000	11.200	10.900	10.900	7.973	420,900
2022-03-03	10.800	11.400	10.800	11.100	8.120	1,250,500
2022-03-02	11.300	11.400	10.900	10.900	7.973	2,052,400
2022-03-01	10.800	11.400	10.800	11.300	8.266	1,460,700
2022-02-28	10.800	11.000	10.800	10.900	7.973	475,900
2022-02-25	10.800	11.100	10.700	10.900	7.973	483,700
2022-02-24	11.200	11.200	10.600	10.800	7.900	1,625,100
2022-02-23	11.100	11.200	10.900	11.200	8.193	627,100
2022-02-22	11.000	11.400	10.800	11.100	8.120	1,649,300
2022-02-21	11.200	11.500	11.000	11.000	8.047	912,600
2022-02-18	11.300	11.500	11.200	11.300	8.266	942,100
2022-02-17	11.300	11.500	11.300	11.400	8.339	1,343,000
2022-02-15	10.800	11.200	10.800	11.200	8.193	858,300
2022-02-14	11.200	11.200	10.800	10.800	7.900	1,768,800
2022-02-11	11.700	11.700	11.100	11.200	8.193	2,781,900
2022-02-10	10.900	11.800	10.900	11.700	8.559	3,697,500
2022-02-09	10.800	11.800	10.800	10.900	7.973	5,189,600
2022-02-08	10.600	10.900	10.600	10.800	7.900	1,010,100
2022-02-07	11.000	11.000	10.500	10.600	7.754	1,680,100

← NewerPage 19 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.