Lalin Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.220	4.220	4.160	4.180	4.180	27,322
2026-10-15	4.180	4.220	4.160	4.200	4.200	34,501
2026-10-14	4.200	4.320	4.160	4.180	4.180	125,208
2026-10-12	4.160	4.200	4.160	4.200	4.200	11,900
2026-10-09	4.200	4.200	4.180	4.180	4.180	2,807
2026-10-08	4.160	4.200	4.160	4.200	4.200	5,744
2026-10-07	4.200	4.200	4.140	4.140	4.140	76,021
2026-10-06	4.220	4.220	4.160	4.160	4.160	315,061
2026-10-05	4.220	4.240	4.220	4.220	4.220	30,502
2026-10-02	4.220	4.240	4.220	4.220	4.220	9,013
2026-10-01	4.220	4.240	4.220	4.240	4.240	7,000
2026-09-30	4.220	4.240	4.220	4.220	4.220	56,200
2026-09-29	4.220	4.280	4.220	4.260	4.260	43,100
2026-09-28	4.260	4.280	4.220	4.220	4.220	55,700
2026-09-25	4.240	4.280	4.220	4.220	4.220	165,331
2026-09-24	4.280	4.300	4.240	4.240	4.240	426,540
2026-09-23	4.300	4.300	4.280	4.280	4.280	135,710
2026-09-22	4.280	4.320	4.280	4.300	4.300	7,107
2026-09-21	4.280	4.320	4.280	4.320	4.320	74,592
2026-09-18	4.300	4.300	4.280	4.300	4.300	42,869
2026-09-17	4.300	4.340	4.280	4.300	4.300	23,625
2026-09-16	4.280	4.300	4.280	4.300	4.300	7,842
2026-09-15	4.300	4.320	4.300	4.300	4.300	14,035
2026-09-14	4.300	4.320	4.280	4.300	4.300	265,812
2026-09-11	4.300	4.320	4.300	4.300	4.300	57,300
2026-09-10	4.300	4.300	4.300	4.300	4.300	110,301
2026-09-09	4.300	4.320	4.280	4.300	4.300	21,000
2026-09-08	4.300	4.320	4.280	4.300	4.300	26,184
2026-09-07	4.300	4.320	4.280	4.300	4.300	54,878
2026-09-04	4.320	4.340	4.320	4.320	4.320	20,005
2026-09-03	4.300	4.340	4.300	4.320	4.320	65,008
2026-09-02	4.320	4.340	4.300	4.320	4.320	122,512
2026-09-01	4.340	4.360	4.320	4.320	4.320	35,800
2026-08-31	4.380	4.380	4.320	4.320	4.320	143,128
2026-08-28	4.440	4.440	4.380	4.380	4.380	43,300
2026-08-27	4.420	4.500	4.420	4.480	4.370	93,036
2026-08-26	4.440	4.460	4.440	4.440	4.331	5,941
2026-08-25	4.420	4.460	4.420	4.460	4.351	78,603
2026-08-24	4.440	4.440	4.420	4.420	4.312	17,097
2026-08-21	4.420	4.440	4.420	4.440	4.331	14,801
2026-08-20	4.440	4.440	4.420	4.440	4.331	8,900
2026-08-19	4.420	4.440	4.420	4.420	4.312	17,746
2026-08-18	4.420	4.440	4.420	4.420	4.312	14,403
2026-08-17	4.400	4.420	4.380	4.420	4.312	83,304
2026-08-14	4.400	4.400	4.380	4.400	4.292	60,703
2026-08-13	4.380	4.400	4.380	4.400	4.292	45,321
2026-08-11	4.400	4.400	4.380	4.380	4.273	57,210
2026-08-10	4.420	4.420	4.400	4.400	4.292	18,758
2026-08-07	4.400	4.420	4.400	4.400	4.292	25,140
2026-08-06	4.400	4.420	4.380	4.400	4.292	22,316
2026-08-05	4.400	4.420	4.380	4.420	4.312	40,637
2026-08-04	4.420	4.420	4.380	4.380	4.273	31,695
2026-08-03	4.380	4.420	4.380	4.420	4.312	26,221
2026-07-31	4.380	4.400	4.380	4.380	4.273	29,900
2026-07-30	4.380	4.420	4.380	4.400	4.292	64,650
2026-07-27	4.440	4.440	4.400	4.400	4.292	46,600
2026-07-24	4.400	4.440	4.400	4.420	4.312	14,440
2026-07-23	4.440	4.440	4.400	4.400	4.292	18,237
2026-07-22	4.440	4.440	4.380	4.400	4.292	53,623
2026-07-21	4.380	4.440	4.380	4.420	4.312	30,831

Page 1 of 21 · 1,215 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.