Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.800	4.800	4.760	4.780	4.509	99,051
2026-01-20	4.700	4.820	4.700	4.780	4.509	96,753
2026-01-19	4.760	4.780	4.760	4.760	4.490	111,531
2026-01-16	4.760	4.780	4.680	4.720	4.452	294,207
2026-01-15	4.780	4.780	4.760	4.760	4.490	8,118
2026-01-14	4.800	4.800	4.760	4.780	4.509	97,700
2026-01-13	4.780	4.780	4.740	4.760	4.490	67,300
2026-01-12	4.800	4.800	4.760	4.780	4.509	13,255
2026-01-09	4.760	4.780	4.760	4.760	4.490	16,800
2026-01-08	4.760	4.780	4.760	4.760	4.490	53,701
2026-01-07	4.760	4.800	4.760	4.760	4.490	38,361
2026-01-06	4.800	4.800	4.760	4.760	4.490	26,604
2026-01-05	4.800	4.820	4.740	4.800	4.527	96,056
2025-12-30	4.820	4.840	4.800	4.820	4.546	25,500
2025-12-29	4.780	4.800	4.780	4.800	4.527	9,855
2025-12-26	4.800	4.800	4.780	4.780	4.509	28,800
2025-12-25	4.780	4.820	4.780	4.800	4.527	45,118
2025-12-24	4.800	4.820	4.760	4.800	4.527	8,607
2025-12-23	4.780	4.800	4.760	4.780	4.509	41,110
2025-12-22	4.780	4.800	4.760	4.760	4.490	33,533
2025-12-19	4.800	4.800	4.780	4.800	4.527	9,373
2025-12-18	4.800	4.800	4.780	4.780	4.509	35,401
2025-12-17	4.780	4.800	4.780	4.780	4.509	6,150
2025-12-16	4.800	4.800	4.780	4.780	4.509	9,340
2025-12-15	4.800	4.820	4.780	4.780	4.509	14,330
2025-12-12	4.780	4.820	4.780	4.780	4.509	31,100
2025-12-11	4.780	4.800	4.780	4.800	4.527	20,000
2025-12-09	4.800	4.820	4.780	4.820	4.546	25,112
2025-12-08	4.860	4.860	4.800	4.800	4.527	158,041
2025-12-04	4.860	4.900	4.860	4.860	4.584	13,613
2025-12-03	4.880	4.900	4.860	4.860	4.584	44,200
2025-12-02	4.920	4.920	4.880	4.880	4.603	55,750
2025-12-01	4.940	4.940	4.900	4.900	4.622	8,299
2025-11-28	4.900	4.940	4.900	4.900	4.622	43,301
2025-11-27	4.920	4.920	4.900	4.920	4.641	17,900
2025-11-26	4.940	4.960	4.920	4.920	4.641	10,348
2025-11-25	4.920	4.960	4.920	4.960	4.678	8,300
2025-11-24	4.940	4.940	4.900	4.940	4.659	14,300
2025-11-21	4.960	4.980	4.900	4.900	4.622	75,450
2025-11-20	4.940	4.980	4.940	4.940	4.659	14,840
2025-11-19	5.000	5.000	4.940	4.940	4.659	2,909
2025-11-18	4.940	5.000	4.940	5.000	4.716	8,847
2025-11-17	4.960	4.960	4.940	4.940	4.659	56,926
2025-11-14	5.000	5.000	4.980	4.980	4.697	1,700
2025-11-13	5.050	5.050	4.960	4.980	4.697	13,820
2025-11-12	4.960	4.980	4.960	4.980	4.697	39,024
2025-11-11	4.980	4.980	4.960	4.960	4.678	15,811
2025-11-10	5.000	5.050	5.000	5.000	4.716	41,220
2025-11-07	5.000	5.050	5.000	5.050	4.763	124,400
2025-11-06	5.000	5.050	4.980	5.050	4.763	310,122
2025-11-05	5.050	5.050	5.000	5.000	4.716	21,934
2025-11-04	5.050	5.050	5.000	5.050	4.763	7,425
2025-11-03	5.100	5.100	5.000	5.050	4.763	8,389
2025-10-31	5.050	5.150	5.000	5.000	4.716	13,524
2025-10-30	4.980	5.050	4.980	5.050	4.763	23,170
2025-10-29	5.000	5.050	4.980	4.980	4.697	39,600
2025-10-28	5.000	5.050	4.980	4.980	4.697	50,642
2025-10-27	5.000	5.050	5.000	5.000	4.716	20,701
2025-10-24	4.980	5.050	4.980	5.050	4.763	20,962
2025-10-22	5.000	5.050	4.980	5.050	4.763	69,253

← NewerPage 4 of 21 · 1,216 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.