Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.400	4.440	4.380	4.440	4.331	22,977
2026-07-17	4.420	4.420	4.400	4.420	4.312	52,697
2026-07-16	4.320	4.420	4.320	4.420	4.312	127,842
2026-07-15	4.300	4.360	4.300	4.320	4.214	60,300
2026-07-14	4.340	4.340	4.300	4.320	4.214	96,001
2026-07-13	4.320	4.340	4.320	4.340	4.233	8,465
2026-07-10	4.340	4.340	4.320	4.320	4.214	20,190
2026-07-09	4.320	4.340	4.300	4.340	4.233	28,310
2026-07-08	4.340	4.340	4.320	4.340	4.233	61,411
2026-07-07	4.360	4.360	4.320	4.320	4.214	58,803
2026-07-06	4.360	4.360	4.320	4.320	4.214	45,902
2026-07-03	4.320	4.360	4.320	4.360	4.253	49,250
2026-07-02	4.280	4.320	4.280	4.320	4.214	50,424
2026-07-01	4.280	4.340	4.280	4.340	4.233	29,945
2026-06-30	4.280	4.320	4.280	4.320	4.214	47,001
2026-06-29	4.280	4.300	4.260	4.280	4.175	16,315
2026-06-26	4.280	4.280	4.260	4.280	4.175	19,287
2026-06-25	4.260	4.280	4.260	4.280	4.175	45,100
2026-06-24	4.260	4.300	4.260	4.260	4.155	81,800
2026-06-23	4.280	4.300	4.280	4.300	4.194	36,100
2026-06-22	4.260	4.300	4.260	4.300	4.194	9,301
2026-06-19	4.280	4.300	4.260	4.260	4.155	33,531
2026-06-18	4.300	4.300	4.280	4.280	4.175	46,213
2026-06-17	4.300	4.320	4.300	4.300	4.194	38,006
2026-06-16	4.280	4.300	4.260	4.300	4.194	77,756
2026-06-15	4.320	4.320	4.280	4.300	4.194	53,029
2026-06-12	4.300	4.320	4.300	4.300	4.194	7,202
2026-06-11	4.300	4.320	4.280	4.300	4.194	38,848
2026-06-10	4.300	4.320	4.300	4.300	4.194	48,226
2026-06-09	4.320	4.340	4.300	4.300	4.194	41,986
2026-06-08	4.320	4.360	4.320	4.340	4.233	39,920
2026-06-05	4.360	4.360	4.300	4.340	4.233	233,419
2026-06-04	4.360	4.380	4.340	4.360	4.253	100,818
2026-06-02	4.360	4.380	4.360	4.360	4.253	23,320
2026-05-29	4.380	4.400	4.360	4.400	4.292	26,838
2026-05-28	4.360	4.380	4.360	4.380	4.273	92,041
2026-05-27	4.360	4.400	4.360	4.400	4.292	33,925
2026-05-26	4.360	4.380	4.360	4.380	4.273	82,900
2026-05-25	4.360	4.400	4.360	4.380	4.273	47,586
2026-05-22	4.400	4.400	4.360	4.380	4.273	39,711
2026-05-21	4.360	4.400	4.360	4.400	4.292	82,160
2026-05-20	4.380	4.400	4.360	4.360	4.253	53,512
2026-05-19	4.400	4.400	4.380	4.380	4.273	2,248
2026-05-18	4.380	4.380	4.360	4.380	4.273	11,321
2026-05-15	4.380	4.400	4.340	4.360	4.253	114,838
2026-05-14	4.360	4.400	4.360	4.400	4.292	72,616
2026-05-13	4.380	4.380	4.360	4.360	4.253	22,602
2026-05-12	4.380	4.380	4.360	4.380	4.273	45,202
2026-05-11	4.380	4.420	4.340	4.360	4.253	315,705
2026-05-08	4.440	4.440	4.400	4.400	4.292	202,800
2026-05-07	4.440	4.440	4.420	4.440	4.331	128,391
2026-05-06	4.420	4.440	4.400	4.440	4.331	61,027
2026-05-05	4.420	4.460	4.420	4.440	4.331	44,800
2026-04-30	4.440	4.460	4.420	4.420	4.312	10,809
2026-04-29	4.480	4.480	4.420	4.440	4.331	29,504
2026-04-28	4.440	4.440	4.420	4.440	4.331	5,328
2026-04-27	4.420	4.440	4.420	4.440	4.331	26,250
2026-04-24	4.420	4.440	4.420	4.420	4.312	58,045
2026-04-23	4.440	4.460	4.440	4.460	4.351	67,701
2026-04-22	4.460	4.480	4.440	4.440	4.331	59,213

← NewerPage 2 of 21 · 1,215 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.