Lalin Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.750 | 5.850 | 5.750 | 5.750 | 5.104 | 78,651 |
| 2025-01-21 | 5.750 | 5.800 | 5.750 | 5.750 | 5.104 | 17,686 |
| 2025-01-20 | 5.800 | 5.800 | 5.700 | 5.750 | 5.104 | 141,580 |
| 2025-01-17 | 5.750 | 5.800 | 5.750 | 5.750 | 5.104 | 76,910 |
| 2025-01-16 | 5.800 | 5.800 | 5.700 | 5.750 | 5.104 | 8,569 |
| 2025-01-15 | 5.800 | 5.800 | 5.700 | 5.800 | 5.148 | 17,290 |
| 2025-01-14 | 5.750 | 5.800 | 5.650 | 5.750 | 5.104 | 25,549 |
| 2025-01-13 | 5.700 | 5.750 | 5.650 | 5.750 | 5.104 | 46,975 |
| 2025-01-10 | 5.700 | 5.700 | 5.650 | 5.700 | 5.059 | 61,765 |
| 2025-01-09 | 5.900 | 5.900 | 5.700 | 5.750 | 5.104 | 84,681 |
| 2025-01-08 | 5.850 | 5.850 | 5.800 | 5.850 | 5.192 | 16,610 |
| 2025-01-07 | 5.750 | 5.850 | 5.750 | 5.850 | 5.192 | 58,202 |
| 2025-01-06 | 5.850 | 5.850 | 5.750 | 5.750 | 5.104 | 105,400 |
| 2025-01-03 | 5.950 | 5.950 | 5.800 | 5.800 | 5.148 | 185,665 |
| 2025-01-02 | 6.000 | 6.050 | 5.850 | 5.850 | 5.192 | 196,871 |
| 2024-12-30 | 6.050 | 6.100 | 5.950 | 6.050 | 5.370 | 54,095 |
| 2024-12-27 | 6.000 | 6.100 | 5.950 | 6.050 | 5.370 | 121,185 |
| 2024-12-26 | 5.900 | 6.050 | 5.900 | 6.050 | 5.370 | 61,479 |
| 2024-12-25 | 6.000 | 6.050 | 5.950 | 6.000 | 5.326 | 114,300 |
| 2024-12-24 | 5.950 | 6.000 | 5.950 | 6.000 | 5.326 | 15,936 |
| 2024-12-23 | 5.950 | 6.000 | 5.900 | 5.950 | 5.281 | 39,822 |
| 2024-12-20 | 5.950 | 6.000 | 5.950 | 5.950 | 5.281 | 86,500 |
| 2024-12-19 | 6.000 | 6.050 | 5.950 | 6.000 | 5.326 | 114,100 |
| 2024-12-18 | 6.050 | 6.100 | 6.000 | 6.000 | 5.326 | 42,111 |
| 2024-12-17 | 6.150 | 6.150 | 6.000 | 6.000 | 5.326 | 156,815 |
| 2024-12-16 | 6.150 | 6.150 | 6.100 | 6.150 | 5.459 | 18,403 |
| 2024-12-13 | 6.100 | 6.150 | 6.100 | 6.150 | 5.459 | 97,201 |
| 2024-12-12 | 6.150 | 6.200 | 6.150 | 6.150 | 5.459 | 23,315 |
| 2024-12-11 | 6.200 | 6.200 | 6.150 | 6.200 | 5.503 | 44,208 |
| 2024-12-09 | 6.150 | 6.200 | 6.150 | 6.200 | 5.503 | 121,510 |
| 2024-12-06 | 6.150 | 6.200 | 6.150 | 6.150 | 5.459 | 19,215 |
| 2024-12-04 | 6.200 | 6.200 | 6.150 | 6.200 | 5.503 | 6,636 |
| 2024-12-03 | 6.200 | 6.200 | 6.150 | 6.200 | 5.503 | 96,735 |
| 2024-12-02 | 6.200 | 6.200 | 6.100 | 6.100 | 5.414 | 44,654 |
| 2024-11-29 | 6.200 | 6.200 | 6.150 | 6.200 | 5.503 | 34,351 |
| 2024-11-28 | 6.150 | 6.250 | 6.150 | 6.150 | 5.459 | 48,223 |
| 2024-11-27 | 6.200 | 6.200 | 6.150 | 6.150 | 5.459 | 36,679 |
| 2024-11-26 | 6.150 | 6.250 | 6.150 | 6.200 | 5.503 | 29,342 |
| 2024-11-25 | 6.200 | 6.250 | 6.200 | 6.200 | 5.503 | 48,702 |
| 2024-11-22 | 6.250 | 6.250 | 6.200 | 6.200 | 5.503 | 27,700 |
| 2024-11-21 | 6.200 | 6.300 | 6.200 | 6.250 | 5.547 | 26,105 |
| 2024-11-20 | 6.250 | 6.300 | 6.250 | 6.250 | 5.547 | 44,310 |
| 2024-11-19 | 6.200 | 6.300 | 6.200 | 6.250 | 5.547 | 105,960 |
| 2024-11-18 | 6.250 | 6.300 | 6.200 | 6.200 | 5.503 | 91,119 |
| 2024-11-15 | 6.250 | 6.350 | 6.200 | 6.250 | 5.547 | 130,203 |
| 2024-11-14 | 6.250 | 6.300 | 6.250 | 6.250 | 5.547 | 71,205 |
| 2024-11-13 | 6.250 | 6.350 | 6.250 | 6.300 | 5.592 | 140,457 |
| 2024-11-12 | 6.300 | 6.350 | 6.250 | 6.250 | 5.547 | 52,585 |
| 2024-11-11 | 6.300 | 6.350 | 6.300 | 6.300 | 5.592 | 12,492 |
| 2024-11-08 | 6.350 | 6.350 | 6.300 | 6.300 | 5.592 | 118,140 |
| 2024-11-07 | 6.400 | 6.400 | 6.300 | 6.300 | 5.592 | 72,799 |
| 2024-11-06 | 6.400 | 6.450 | 6.400 | 6.450 | 5.725 | 40,421 |
| 2024-11-05 | 6.450 | 6.450 | 6.350 | 6.400 | 5.681 | 26,065 |
| 2024-11-04 | 6.400 | 6.450 | 6.350 | 6.450 | 5.725 | 29,327 |
| 2024-11-01 | 6.450 | 6.500 | 6.350 | 6.400 | 5.681 | 141,110 |
| 2024-10-31 | 6.350 | 6.500 | 6.350 | 6.500 | 5.769 | 151,015 |
| 2024-10-30 | 6.500 | 6.500 | 6.400 | 6.400 | 5.681 | 40,715 |
| 2024-10-29 | 6.500 | 6.500 | 6.400 | 6.400 | 5.681 | 83,266 |
| 2024-10-28 | 6.450 | 6.500 | 6.400 | 6.500 | 5.769 | 23,687 |
| 2024-10-25 | 6.450 | 6.500 | 6.450 | 6.500 | 5.769 | 57,953 |
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.