Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.500	6.550	6.450	6.550	5.814	157,997
2024-10-22	6.550	6.600	6.500	6.550	5.814	73,572
2024-10-21	6.600	6.650	6.550	6.650	5.902	24,642
2024-10-18	6.650	6.700	6.500	6.650	5.902	165,005
2024-10-17	6.700	6.700	6.600	6.650	5.902	61,303
2024-10-16	6.600	6.700	6.550	6.650	5.902	188,565
2024-10-15	6.650	6.700	6.600	6.600	5.858	44,716
2024-10-11	6.700	6.700	6.700	6.700	5.947	10,810
2024-10-10	6.700	6.700	6.650	6.700	5.947	49,768
2024-10-09	6.700	6.700	6.650	6.650	5.902	47,104
2024-10-08	6.650	6.700	6.600	6.650	5.902	66,112
2024-10-07	6.550	6.650	6.550	6.650	5.902	47,211
2024-10-04	6.600	6.650	6.500	6.600	5.858	66,748
2024-10-03	6.650	6.700	6.550	6.550	5.814	141,249
2024-10-02	6.800	6.800	6.650	6.750	5.991	145,300
2024-10-01	6.800	6.800	6.700	6.800	6.036	83,744
2024-09-30	6.750	6.800	6.700	6.800	6.036	54,567
2024-09-27	6.750	6.800	6.700	6.800	6.036	117,039
2024-09-26	6.750	6.800	6.700	6.800	6.036	74,146
2024-09-25	6.750	6.800	6.700	6.750	5.991	244,994
2024-09-24	6.700	6.750	6.650	6.750	5.991	57,452
2024-09-23	6.700	6.700	6.600	6.700	5.947	87,059
2024-09-20	6.650	6.700	6.600	6.700	5.947	158,498
2024-09-19	6.500	6.600	6.500	6.550	5.814	225,458
2024-09-18	6.600	6.600	6.450	6.500	5.769	266,446
2024-09-17	6.550	6.600	6.450	6.500	5.769	98,423
2024-09-16	6.450	6.550	6.400	6.500	5.769	283,631
2024-09-13	6.400	6.450	6.350	6.450	5.725	112,839
2024-09-12	6.400	6.400	6.300	6.400	5.681	118,066
2024-09-11	6.400	6.450	6.350	6.400	5.681	284,393
2024-09-10	6.450	6.500	6.350	6.400	5.681	307,316
2024-09-09	6.350	6.400	6.250	6.400	5.681	364,381
2024-09-06	6.200	6.350	6.200	6.350	5.636	268,632
2024-09-05	6.100	6.200	6.100	6.200	5.503	171,083
2024-09-04	6.100	6.100	6.050	6.100	5.414	31,235
2024-09-03	6.050	6.100	6.000	6.050	5.370	98,338
2024-09-02	6.050	6.050	6.000	6.050	5.370	57,339
2024-08-30	6.100	6.100	6.050	6.100	5.414	99,275
2024-08-29	6.050	6.100	6.050	6.100	5.414	186,837
2024-08-28	6.200	6.300	6.150	6.300	5.445	148,350
2024-08-27	6.250	6.300	6.200	6.250	5.402	75,037
2024-08-26	6.250	6.300	6.200	6.250	5.402	261,971
2024-08-23	6.250	6.250	6.200	6.250	5.402	92,719
2024-08-22	6.200	6.200	6.100	6.200	5.359	102,607
2024-08-21	6.150	6.200	6.100	6.200	5.359	191,108
2024-08-20	6.100	6.150	6.050	6.100	5.272	84,900
2024-08-19	6.050	6.100	5.950	6.050	5.229	233,611
2024-08-16	6.050	6.100	5.950	6.050	5.229	157,338
2024-08-15	6.050	6.150	6.000	6.000	5.186	56,412
2024-08-14	6.000	6.100	6.000	6.000	5.186	186,410
2024-08-13	6.100	6.100	6.050	6.050	5.229	207,015
2024-08-09	6.150	6.250	6.150	6.150	5.316	77,349
2024-08-08	6.200	6.200	6.150	6.200	5.359	65,555
2024-08-07	6.200	6.300	6.200	6.200	5.359	19,544
2024-08-06	6.300	6.300	6.200	6.200	5.359	114,784
2024-08-05	6.300	6.300	6.250	6.300	5.445	60,383
2024-08-02	6.400	6.400	6.300	6.300	5.445	73,316
2024-08-01	6.300	6.400	6.300	6.350	5.489	134,249
2024-07-31	6.400	6.400	6.300	6.400	5.532	42,338
2024-07-30	6.400	6.400	6.350	6.350	5.489	31,327

← NewerPage 9 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.