Lalin Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.980 | 5.100 | 4.980 | 5.000 | 4.587 | 53,977 |
| 2025-04-21 | 5.000 | 5.050 | 4.980 | 4.980 | 4.568 | 104,610 |
| 2025-04-18 | 4.980 | 5.050 | 4.960 | 5.000 | 4.587 | 48,449 |
| 2025-04-17 | 5.000 | 5.050 | 4.960 | 5.000 | 4.587 | 66,465 |
| 2025-04-16 | 4.960 | 5.050 | 4.960 | 5.000 | 4.587 | 6,693 |
| 2025-04-11 | 5.100 | 5.150 | 4.920 | 4.960 | 4.550 | 227,126 |
| 2025-04-10 | 5.000 | 5.100 | 5.000 | 5.100 | 4.678 | 152,939 |
| 2025-04-09 | 5.000 | 5.050 | 4.940 | 5.050 | 4.632 | 227,342 |
| 2025-04-08 | 5.150 | 5.150 | 4.960 | 5.000 | 4.587 | 327,342 |
| 2025-04-04 | 5.300 | 5.300 | 5.100 | 5.150 | 4.724 | 82,344 |
| 2025-04-03 | 5.250 | 5.250 | 5.150 | 5.150 | 4.724 | 517,027 |
| 2025-04-02 | 5.200 | 5.300 | 5.200 | 5.200 | 4.770 | 27,171 |
| 2025-04-01 | 5.200 | 5.250 | 5.200 | 5.200 | 4.770 | 89,372 |
| 2025-03-31 | 5.300 | 5.300 | 5.150 | 5.300 | 4.862 | 201,931 |
| 2025-03-28 | 5.250 | 5.300 | 5.250 | 5.300 | 4.862 | 3,365 |
| 2025-03-27 | 5.300 | 5.350 | 5.250 | 5.250 | 4.816 | 73,150 |
| 2025-03-26 | 5.350 | 5.400 | 5.300 | 5.300 | 4.862 | 176,790 |
| 2025-03-25 | 5.400 | 5.400 | 5.300 | 5.350 | 4.908 | 69,482 |
| 2025-03-24 | 5.400 | 5.400 | 5.300 | 5.300 | 4.862 | 238,913 |
| 2025-03-21 | 5.300 | 5.400 | 5.300 | 5.400 | 4.954 | 165,414 |
| 2025-03-20 | 5.200 | 5.300 | 5.200 | 5.300 | 4.862 | 140,232 |
| 2025-03-19 | 5.200 | 5.250 | 5.150 | 5.200 | 4.770 | 150,605 |
| 2025-03-18 | 5.150 | 5.200 | 5.150 | 5.150 | 4.724 | 86,861 |
| 2025-03-17 | 5.200 | 5.200 | 5.150 | 5.150 | 4.724 | 100,020 |
| 2025-03-14 | 5.350 | 5.350 | 5.200 | 5.200 | 4.770 | 140,673 |
| 2025-03-13 | 5.250 | 5.350 | 5.200 | 5.350 | 4.908 | 272,942 |
| 2025-03-12 | 5.400 | 5.450 | 5.300 | 5.400 | 4.793 | 102,952 |
| 2025-03-11 | 5.400 | 5.450 | 5.350 | 5.400 | 4.793 | 102,869 |
| 2025-03-10 | 5.450 | 5.450 | 5.350 | 5.350 | 4.749 | 16,631 |
| 2025-03-07 | 5.400 | 5.450 | 5.300 | 5.450 | 4.837 | 71,180 |
| 2025-03-06 | 5.350 | 5.400 | 5.300 | 5.350 | 4.749 | 38,700 |
| 2025-03-05 | 5.300 | 5.350 | 5.300 | 5.350 | 4.749 | 41,410 |
| 2025-03-04 | 5.350 | 5.350 | 5.300 | 5.300 | 4.704 | 28,251 |
| 2025-03-03 | 5.400 | 5.400 | 5.300 | 5.300 | 4.704 | 33,321 |
| 2025-02-28 | 5.400 | 5.450 | 5.350 | 5.400 | 4.793 | 31,727 |
| 2025-02-27 | 5.300 | 5.400 | 5.300 | 5.350 | 4.749 | 23,977 |
| 2025-02-26 | 5.350 | 5.400 | 5.250 | 5.300 | 4.704 | 118,778 |
| 2025-02-25 | 5.450 | 5.450 | 5.350 | 5.350 | 4.749 | 55,961 |
| 2025-02-24 | 5.450 | 5.450 | 5.350 | 5.450 | 4.837 | 34,766 |
| 2025-02-21 | 5.450 | 5.450 | 5.400 | 5.450 | 4.837 | 130,738 |
| 2025-02-20 | 5.450 | 5.500 | 5.400 | 5.450 | 4.837 | 15,920 |
| 2025-02-19 | 5.450 | 5.500 | 5.400 | 5.450 | 4.837 | 25,448 |
| 2025-02-18 | 5.350 | 5.450 | 5.350 | 5.400 | 4.793 | 27,829 |
| 2025-02-17 | 5.400 | 5.500 | 5.300 | 5.350 | 4.749 | 46,815 |
| 2025-02-14 | 5.450 | 5.500 | 5.400 | 5.400 | 4.793 | 37,207 |
| 2025-02-13 | 5.450 | 5.500 | 5.400 | 5.500 | 4.882 | 66,638 |
| 2025-02-11 | 5.500 | 5.500 | 5.400 | 5.500 | 4.882 | 54,827 |
| 2025-02-10 | 5.450 | 5.500 | 5.400 | 5.500 | 4.882 | 40,810 |
| 2025-02-07 | 5.400 | 5.500 | 5.350 | 5.500 | 4.882 | 192,229 |
| 2025-02-06 | 5.500 | 5.550 | 5.400 | 5.500 | 4.882 | 225,327 |
| 2025-02-05 | 5.600 | 5.600 | 5.550 | 5.600 | 4.971 | 64,830 |
| 2025-02-04 | 5.650 | 5.700 | 5.600 | 5.600 | 4.971 | 34,743 |
| 2025-02-03 | 5.600 | 5.650 | 5.550 | 5.650 | 5.015 | 104,718 |
| 2025-01-31 | 5.800 | 5.800 | 5.650 | 5.650 | 5.015 | 326,533 |
| 2025-01-30 | 5.750 | 5.800 | 5.750 | 5.750 | 5.104 | 27,859 |
| 2025-01-29 | 5.800 | 5.800 | 5.700 | 5.750 | 5.104 | 45,455 |
| 2025-01-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.015 | 32,399 |
| 2025-01-27 | 5.750 | 5.800 | 5.700 | 5.700 | 5.059 | 22,061 |
| 2025-01-24 | 5.750 | 5.800 | 5.700 | 5.750 | 5.104 | 6,731 |
| 2025-01-23 | 5.750 | 5.800 | 5.750 | 5.800 | 5.148 | 81,747 |
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.