Lalin Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.900 | 4.900 | 4.880 | 4.880 | 4.477 | 306,682 |
| 2025-07-22 | 4.880 | 4.900 | 4.860 | 4.880 | 4.477 | 42,936 |
| 2025-07-21 | 4.900 | 4.920 | 4.840 | 4.880 | 4.477 | 405,322 |
| 2025-07-18 | 4.900 | 4.920 | 4.880 | 4.900 | 4.495 | 40,915 |
| 2025-07-17 | 4.880 | 4.900 | 4.860 | 4.900 | 4.495 | 86,635 |
| 2025-07-16 | 4.860 | 4.880 | 4.840 | 4.880 | 4.477 | 39,627 |
| 2025-07-15 | 4.860 | 4.860 | 4.840 | 4.860 | 4.458 | 31,228 |
| 2025-07-14 | 4.820 | 4.860 | 4.820 | 4.860 | 4.458 | 19,716 |
| 2025-07-11 | 4.840 | 4.840 | 4.820 | 4.840 | 4.440 | 7,420 |
| 2025-07-09 | 4.820 | 4.840 | 4.820 | 4.820 | 4.421 | 18,901 |
| 2025-07-08 | 4.820 | 4.840 | 4.820 | 4.820 | 4.421 | 15,915 |
| 2025-07-07 | 4.820 | 4.860 | 4.820 | 4.840 | 4.440 | 40,269 |
| 2025-07-04 | 4.880 | 4.880 | 4.840 | 4.860 | 4.458 | 2,231 |
| 2025-07-03 | 4.840 | 4.880 | 4.840 | 4.840 | 4.440 | 71,119 |
| 2025-07-02 | 4.860 | 4.880 | 4.840 | 4.840 | 4.440 | 144,013 |
| 2025-07-01 | 4.840 | 4.860 | 4.840 | 4.840 | 4.440 | 25,755 |
| 2025-06-30 | 4.800 | 4.840 | 4.800 | 4.840 | 4.440 | 8,522 |
| 2025-06-27 | 4.820 | 4.860 | 4.820 | 4.860 | 4.458 | 7,120 |
| 2025-06-26 | 4.860 | 4.880 | 4.840 | 4.840 | 4.440 | 32,336 |
| 2025-06-25 | 4.800 | 4.840 | 4.800 | 4.840 | 4.440 | 52,566 |
| 2025-06-24 | 4.820 | 4.860 | 4.820 | 4.840 | 4.440 | 59,710 |
| 2025-06-23 | 4.840 | 4.860 | 4.800 | 4.820 | 4.421 | 119,881 |
| 2025-06-20 | 4.840 | 4.860 | 4.840 | 4.840 | 4.440 | 30,611 |
| 2025-06-19 | 4.860 | 4.880 | 4.840 | 4.840 | 4.440 | 65,820 |
| 2025-06-18 | 4.860 | 4.880 | 4.860 | 4.880 | 4.477 | 5,622 |
| 2025-06-17 | 4.880 | 4.900 | 4.860 | 4.880 | 4.477 | 23,790 |
| 2025-06-16 | 4.860 | 4.900 | 4.860 | 4.900 | 4.495 | 39,919 |
| 2025-06-13 | 4.900 | 4.920 | 4.880 | 4.900 | 4.495 | 15,916 |
| 2025-06-12 | 4.900 | 4.920 | 4.880 | 4.900 | 4.495 | 60,988 |
| 2025-06-11 | 4.900 | 4.920 | 4.900 | 4.900 | 4.495 | 34,500 |
| 2025-06-10 | 4.900 | 4.920 | 4.900 | 4.900 | 4.495 | 18,600 |
| 2025-06-09 | 4.900 | 4.920 | 4.880 | 4.900 | 4.495 | 15,746 |
| 2025-06-06 | 4.880 | 4.920 | 4.880 | 4.920 | 4.513 | 4,658 |
| 2025-06-05 | 4.900 | 4.920 | 4.880 | 4.900 | 4.495 | 50,852 |
| 2025-06-04 | 4.900 | 4.940 | 4.900 | 4.900 | 4.495 | 26,705 |
| 2025-05-30 | 4.940 | 4.940 | 4.920 | 4.920 | 4.513 | 7,520 |
| 2025-05-29 | 4.920 | 4.940 | 4.920 | 4.920 | 4.513 | 32,400 |
| 2025-05-28 | 4.880 | 4.920 | 4.880 | 4.900 | 4.495 | 8,249 |
| 2025-05-27 | 4.900 | 4.940 | 4.880 | 4.900 | 4.495 | 67,346 |
| 2025-05-26 | 4.940 | 4.940 | 4.900 | 4.900 | 4.495 | 16,051 |
| 2025-05-23 | 4.920 | 4.940 | 4.900 | 4.900 | 4.495 | 7,301 |
| 2025-05-22 | 4.920 | 4.920 | 4.880 | 4.900 | 4.495 | 49,656 |
| 2025-05-21 | 4.940 | 4.960 | 4.900 | 4.940 | 4.532 | 108,949 |
| 2025-05-20 | 4.960 | 4.960 | 4.900 | 4.920 | 4.513 | 59,127 |
| 2025-05-19 | 4.960 | 4.960 | 4.920 | 4.940 | 4.532 | 18,414 |
| 2025-05-16 | 4.940 | 4.960 | 4.940 | 4.960 | 4.550 | 13,435 |
| 2025-05-15 | 4.980 | 4.980 | 4.920 | 4.940 | 4.532 | 97,065 |
| 2025-05-14 | 5.000 | 5.000 | 4.960 | 4.980 | 4.568 | 6,463 |
| 2025-05-13 | 4.980 | 5.000 | 4.960 | 4.980 | 4.568 | 51,821 |
| 2025-05-09 | 4.960 | 5.000 | 4.940 | 4.980 | 4.568 | 73,836 |
| 2025-05-08 | 4.960 | 4.980 | 4.960 | 4.960 | 4.550 | 14,047 |
| 2025-05-07 | 4.960 | 4.980 | 4.940 | 4.980 | 4.568 | 105,107 |
| 2025-05-06 | 5.050 | 5.050 | 4.900 | 4.960 | 4.550 | 335,061 |
| 2025-05-02 | 5.000 | 5.100 | 5.000 | 5.050 | 4.632 | 84,405 |
| 2025-04-30 | 5.000 | 5.000 | 4.980 | 5.000 | 4.587 | 16,099 |
| 2025-04-29 | 4.960 | 5.050 | 4.960 | 5.000 | 4.587 | 139,219 |
| 2025-04-28 | 5.100 | 5.100 | 5.050 | 5.100 | 4.678 | 51,536 |
| 2025-04-25 | 5.000 | 5.100 | 5.000 | 5.100 | 4.678 | 11,910 |
| 2025-04-24 | 5.100 | 5.100 | 5.000 | 5.050 | 4.632 | 27,242 |
| 2025-04-23 | 5.000 | 5.100 | 5.000 | 5.050 | 4.632 | 97,193 |
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.