Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.460	4.480	4.440	4.440	4.331	59,213
2026-04-21	4.460	4.480	4.460	4.480	4.370	22,602
2026-04-20	4.480	4.480	4.460	4.460	4.351	35,712
2026-04-17	4.520	4.520	4.480	4.480	4.370	60,206
2026-04-16	4.500	4.540	4.500	4.520	4.409	9,156
2026-04-10	4.520	4.520	4.500	4.500	4.390	35,900
2026-04-09	4.540	4.540	4.500	4.540	4.429	76,020
2026-04-08	4.540	4.580	4.500	4.540	4.429	239,479
2026-04-07	4.540	4.580	4.520	4.540	4.429	17,449
2026-04-03	4.600	4.600	4.540	4.580	4.468	35,109
2026-04-02	4.600	4.600	4.560	4.560	4.448	4,842
2026-04-01	4.540	4.600	4.540	4.600	4.487	48,474
2026-03-31	4.540	4.580	4.540	4.560	4.448	9,134
2026-03-30	4.580	4.580	4.540	4.560	4.448	8,903
2026-03-27	4.540	4.560	4.540	4.560	4.448	33,100
2026-03-26	4.580	4.580	4.540	4.540	4.429	25,612
2026-03-25	4.580	4.600	4.560	4.560	4.448	95,200
2026-03-24	4.560	4.580	4.560	4.580	4.468	24,852
2026-03-23	4.620	4.620	4.560	4.560	4.448	86,975
2026-03-20	4.580	4.620	4.580	4.620	4.507	40,455
2026-03-19	4.640	4.640	4.580	4.580	4.468	110,401
2026-03-18	4.620	4.680	4.620	4.640	4.526	51,226
2026-03-17	4.640	4.680	4.620	4.640	4.526	146,124
2026-03-16	4.760	4.840	4.760	4.840	4.565	79,234
2026-03-13	4.800	4.800	4.780	4.800	4.527	24,000
2026-03-12	4.800	4.820	4.760	4.760	4.490	19,120
2026-03-11	4.820	4.820	4.760	4.780	4.509	45,901
2026-03-10	4.820	4.820	4.700	4.800	4.527	19,302
2026-03-09	4.720	4.760	4.700	4.720	4.452	79,400
2026-03-06	4.720	4.760	4.720	4.720	4.452	36,139
2026-03-05	4.720	4.760	4.720	4.720	4.452	46,104
2026-03-04	4.760	4.760	4.700	4.720	4.452	140,100
2026-03-02	4.780	4.800	4.760	4.800	4.527	75,600
2026-02-27	4.800	4.820	4.780	4.800	4.527	34,300
2026-02-26	4.820	4.820	4.780	4.780	4.509	126,706
2026-02-25	4.760	4.820	4.760	4.820	4.546	32,550
2026-02-24	4.760	4.780	4.740	4.760	4.490	27,912
2026-02-23	4.800	4.800	4.760	4.760	4.490	59,346
2026-02-20	4.820	4.840	4.800	4.800	4.527	117,500
2026-02-19	4.800	4.820	4.780	4.820	4.546	140,310
2026-02-18	4.800	4.800	4.760	4.800	4.527	41,620
2026-02-17	4.820	4.820	4.720	4.800	4.527	57,460
2026-02-16	4.780	4.820	4.780	4.820	4.546	23,588
2026-02-13	4.800	4.800	4.780	4.780	4.509	44,325
2026-02-12	4.740	4.800	4.740	4.800	4.527	101,800
2026-02-11	4.740	4.760	4.720	4.760	4.490	70,918
2026-02-10	4.720	4.760	4.700	4.740	4.471	78,116
2026-02-09	4.720	4.760	4.700	4.720	4.452	91,402
2026-02-06	4.740	4.740	4.720	4.740	4.471	18,292
2026-02-05	4.740	4.740	4.720	4.740	4.471	22,100
2026-02-04	4.700	4.760	4.700	4.760	4.490	10,416
2026-02-03	4.740	4.760	4.700	4.720	4.452	65,300
2026-02-02	4.800	4.800	4.720	4.740	4.471	13,903
2026-01-30	4.700	4.720	4.700	4.720	4.452	41,500
2026-01-29	4.740	4.800	4.700	4.700	4.433	78,500
2026-01-28	4.800	4.800	4.740	4.740	4.471	67,272
2026-01-27	4.760	4.800	4.760	4.760	4.490	32,200
2026-01-26	4.760	4.820	4.740	4.760	4.490	63,180
2026-01-23	4.820	4.840	4.760	4.760	4.490	51,904
2026-01-22	4.780	4.820	4.780	4.800	4.527	84,202

← NewerPage 3 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.