Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.800	11.100	10.800	11.000	8.047	1,487,000
2022-02-03	10.900	11.200	10.800	11.000	8.047	1,065,700
2022-02-02	10.800	11.000	10.600	11.000	8.047	1,296,500
2022-02-01	10.800	11.100	10.500	10.900	7.973	1,866,200
2022-01-31	10.900	11.300	10.900	10.900	7.973	2,323,800
2022-01-28	10.600	10.900	10.500	10.700	7.827	1,236,700
2022-01-27	10.700	10.700	10.300	10.600	7.754	1,893,900
2022-01-26	10.500	11.000	10.400	10.800	7.900	4,363,300
2022-01-25	10.000	10.300	9.950	10.300	7.535	1,333,300
2022-01-24	10.100	10.200	9.900	10.100	7.388	2,664,300
2022-01-21	10.400	11.500	10.000	10.100	7.388	13,166,000
2022-01-20	10.000	10.100	9.900	10.100	7.388	1,297,400
2022-01-19	9.950	10.000	9.800	10.000	7.315	1,055,600
2022-01-18	10.000	10.200	9.800	9.850	7.205	1,326,400
2022-01-17	10.100	10.100	9.950	10.100	7.388	668,600
2022-01-14	9.900	9.950	9.850	9.900	7.242	532,800
2022-01-13	10.100	10.100	9.900	9.900	7.242	821,600
2022-01-12	10.000	10.100	9.850	10.000	7.315	1,430,900
2022-01-11	10.200	10.200	9.850	9.950	7.278	1,544,200
2022-01-10	9.550	10.100	9.550	10.000	7.315	3,806,400
2022-01-07	9.450	9.700	9.450	9.500	6.949	1,092,800
2022-01-06	9.500	9.500	9.400	9.450	6.913	364,300
2022-01-05	9.550	9.550	9.450	9.500	6.949	656,200
2022-01-04	9.350	9.600	9.350	9.500	6.949	1,095,600
2021-12-30	9.100	9.350	9.100	9.300	6.803	1,201,400
2021-12-29	9.150	9.200	9.100	9.150	6.693	221,900
2021-12-28	9.150	9.200	9.050	9.150	6.693	669,100
2021-12-27	9.100	9.100	9.000	9.100	6.657	235,100
2021-12-24	9.050	9.100	9.000	9.100	6.657	159,500
2021-12-23	9.100	9.150	9.000	9.100	6.657	193,000
2021-12-22	9.000	9.100	9.000	9.100	6.657	243,000
2021-12-21	9.000	9.100	9.000	9.000	6.584	172,100
2021-12-20	9.100	9.100	8.950	9.000	6.584	502,600
2021-12-17	9.100	9.100	9.000	9.050	6.620	205,300
2021-12-16	9.100	9.100	9.000	9.100	6.657	233,500
2021-12-15	9.100	9.100	9.000	9.050	6.620	233,100
2021-12-14	9.150	9.150	9.050	9.100	6.657	282,500
2021-12-13	9.150	9.150	9.050	9.150	6.693	315,900
2021-12-09	9.050	9.100	9.000	9.050	6.620	344,800
2021-12-08	9.000	9.000	8.950	9.000	6.584	254,200
2021-12-07	9.000	9.100	8.950	9.000	6.584	765,400
2021-12-03	9.100	9.100	8.900	9.000	6.584	586,300
2021-12-02	8.950	9.050	8.900	9.050	6.620	189,000
2021-12-01	8.850	9.000	8.750	9.000	6.584	632,500
2021-11-30	9.000	9.050	8.800	8.850	6.474	802,200
2021-11-29	9.000	9.050	8.900	9.000	6.584	623,200
2021-11-26	9.100	9.150	9.000	9.050	6.620	364,000
2021-11-25	9.150	9.150	9.050	9.100	6.657	407,000
2021-11-24	9.100	9.150	9.050	9.150	6.693	298,300
2021-11-23	9.100	9.150	9.000	9.050	6.620	746,000
2021-11-22	9.100	9.150	9.050	9.050	6.620	434,300
2021-11-19	9.200	9.200	9.050	9.150	6.693	447,700
2021-11-18	9.100	9.200	9.100	9.150	6.693	217,000
2021-11-17	9.200	9.200	9.050	9.150	6.693	364,800
2021-11-16	9.150	9.250	9.100	9.200	6.730	446,100
2021-11-15	9.250	9.250	9.050	9.150	6.693	592,300
2021-11-12	9.150	9.200	9.050	9.150	6.693	296,500
2021-11-11	9.100	9.250	9.100	9.150	6.693	259,600
2021-11-10	9.000	9.150	9.000	9.150	6.693	203,800
2021-11-09	9.050	9.100	8.950	9.000	6.584	319,600

← NewerPage 20 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.