Lalin Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.000 | 5.050 | 5.000 | 5.000 | 4.716 | 11,700 |
| 2025-10-20 | 4.980 | 5.050 | 4.980 | 5.050 | 4.763 | 51,339 |
| 2025-10-17 | 5.000 | 5.000 | 4.980 | 4.980 | 4.697 | 32,720 |
| 2025-10-16 | 5.050 | 5.050 | 4.980 | 5.000 | 4.716 | 139,502 |
| 2025-10-15 | 5.050 | 5.050 | 5.000 | 5.050 | 4.763 | 17,701 |
| 2025-10-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.763 | 59,511 |
| 2025-10-10 | 5.000 | 5.050 | 5.000 | 5.000 | 4.716 | 27,632 |
| 2025-10-09 | 5.000 | 5.050 | 5.000 | 5.050 | 4.763 | 14,410 |
| 2025-10-08 | 5.050 | 5.050 | 4.980 | 5.000 | 4.716 | 20,956 |
| 2025-10-07 | 5.000 | 5.050 | 4.980 | 5.050 | 4.763 | 222,042 |
| 2025-10-06 | 5.000 | 5.050 | 5.000 | 5.000 | 4.716 | 34,353 |
| 2025-10-03 | 5.000 | 5.050 | 5.000 | 5.000 | 4.716 | 11,584 |
| 2025-10-02 | 5.000 | 5.050 | 5.000 | 5.050 | 4.763 | 10,967 |
| 2025-10-01 | 5.050 | 5.050 | 4.980 | 5.000 | 4.716 | 58,249 |
| 2025-09-30 | 5.050 | 5.100 | 5.000 | 5.000 | 4.716 | 39,038 |
| 2025-09-29 | 5.100 | 5.100 | 4.980 | 5.050 | 4.763 | 49,810 |
| 2025-09-26 | 5.100 | 5.100 | 5.000 | 5.050 | 4.763 | 18,195 |
| 2025-09-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.716 | 51,216 |
| 2025-09-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.763 | 8,079 |
| 2025-09-23 | 5.100 | 5.100 | 5.000 | 5.000 | 4.716 | 43,577 |
| 2025-09-22 | 5.050 | 5.100 | 5.000 | 5.100 | 4.810 | 25,351 |
| 2025-09-19 | 5.100 | 5.100 | 5.000 | 5.050 | 4.763 | 40,009 |
| 2025-09-18 | 5.050 | 5.100 | 5.050 | 5.050 | 4.763 | 81,218 |
| 2025-09-17 | 5.000 | 5.100 | 5.000 | 5.100 | 4.810 | 59,294 |
| 2025-09-16 | 5.050 | 5.050 | 5.000 | 5.000 | 4.716 | 65,507 |
| 2025-09-15 | 5.050 | 5.050 | 5.000 | 5.050 | 4.763 | 33,089 |
| 2025-09-12 | 5.000 | 5.050 | 5.000 | 5.050 | 4.763 | 57,610 |
| 2025-09-11 | 5.050 | 5.050 | 5.000 | 5.000 | 4.716 | 29,330 |
| 2025-09-10 | 4.980 | 5.050 | 4.980 | 5.050 | 4.763 | 15,489 |
| 2025-09-09 | 4.980 | 5.000 | 4.980 | 5.000 | 4.716 | 26,500 |
| 2025-09-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.697 | 23,005 |
| 2025-09-05 | 4.960 | 5.000 | 4.940 | 5.000 | 4.716 | 11,821 |
| 2025-09-04 | 4.960 | 5.000 | 4.940 | 4.940 | 4.659 | 65,680 |
| 2025-09-03 | 4.980 | 4.980 | 4.960 | 4.960 | 4.678 | 13,634 |
| 2025-09-02 | 4.980 | 5.000 | 4.960 | 4.980 | 4.697 | 25,502 |
| 2025-09-01 | 4.960 | 5.000 | 4.960 | 4.980 | 4.697 | 26,791 |
| 2025-08-29 | 4.940 | 4.960 | 4.940 | 4.960 | 4.678 | 42,021 |
| 2025-08-28 | 4.900 | 5.000 | 4.900 | 4.940 | 4.659 | 115,642 |
| 2025-08-27 | 5.100 | 5.100 | 5.050 | 5.100 | 4.678 | 129,400 |
| 2025-08-26 | 5.050 | 5.050 | 5.000 | 5.050 | 4.632 | 41,839 |
| 2025-08-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.587 | 17,699 |
| 2025-08-22 | 5.050 | 5.050 | 5.000 | 5.050 | 4.632 | 20,513 |
| 2025-08-21 | 5.050 | 5.050 | 5.000 | 5.050 | 4.632 | 31,904 |
| 2025-08-20 | 5.050 | 5.050 | 5.000 | 5.050 | 4.632 | 39,216 |
| 2025-08-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.632 | 16,705 |
| 2025-08-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.632 | 31,303 |
| 2025-08-15 | 5.050 | 5.100 | 5.050 | 5.100 | 4.678 | 26,234 |
| 2025-08-14 | 5.000 | 5.100 | 4.980 | 5.100 | 4.678 | 109,292 |
| 2025-08-13 | 4.960 | 4.980 | 4.960 | 4.980 | 4.568 | 79,200 |
| 2025-08-08 | 4.980 | 5.000 | 4.960 | 4.960 | 4.550 | 147,204 |
| 2025-08-07 | 4.980 | 5.000 | 4.940 | 4.980 | 4.568 | 120,853 |
| 2025-08-06 | 4.960 | 5.000 | 4.940 | 5.000 | 4.587 | 217,955 |
| 2025-08-05 | 4.960 | 4.980 | 4.920 | 4.980 | 4.568 | 66,954 |
| 2025-08-04 | 4.880 | 4.940 | 4.880 | 4.920 | 4.513 | 158,774 |
| 2025-08-01 | 4.900 | 4.900 | 4.880 | 4.900 | 4.495 | 13,641 |
| 2025-07-31 | 4.900 | 4.900 | 4.880 | 4.880 | 4.477 | 14,940 |
| 2025-07-30 | 4.880 | 4.900 | 4.880 | 4.880 | 4.477 | 22,941 |
| 2025-07-29 | 4.880 | 4.900 | 4.860 | 4.880 | 4.477 | 9,870 |
| 2025-07-25 | 4.900 | 4.900 | 4.860 | 4.900 | 4.495 | 59,522 |
| 2025-07-24 | 4.860 | 4.900 | 4.860 | 4.900 | 4.495 | 17,916 |
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.