Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.700	14.900	14.500	14.900	10.864	485,435
2023-10-26	14.900	15.000	14.600	14.600	10.645	606,593
2023-10-25	14.900	15.000	14.800	14.800	10.791	297,248
2023-10-24	15.000	15.000	14.700	14.800	10.791	563,209
2023-10-20	15.000	15.100	14.800	14.900	10.864	1,644,052
2023-10-19	15.100	15.200	15.000	15.000	10.937	395,288
2023-10-18	15.100	15.100	14.900	15.100	11.010	2,025,294
2023-10-17	15.000	15.100	14.800	15.000	10.937	421,525
2023-10-16	15.100	15.200	14.900	15.000	10.937	356,057
2023-10-12	15.200	15.200	15.100	15.200	11.083	246,453
2023-10-11	15.000	15.200	14.900	15.200	11.083	519,272
2023-10-10	14.700	15.000	14.700	14.900	10.864	328,155
2023-10-09	14.800	14.900	14.600	14.800	10.791	888,010
2023-10-06	15.000	15.100	14.800	14.900	10.864	1,237,035
2023-10-05	15.000	15.100	14.900	15.100	11.010	310,752
2023-10-04	15.000	15.200	14.900	15.100	11.010	511,982
2023-10-03	15.400	15.400	15.000	15.200	11.083	1,362,335
2023-10-02	15.600	15.700	15.300	15.400	11.229	1,107,683
2023-09-29	15.600	15.700	15.600	15.600	11.374	403,367
2023-09-28	15.600	15.800	15.500	15.600	11.374	917,617
2023-09-27	15.500	15.600	15.500	15.500	11.301	402,654
2023-09-26	15.600	15.700	15.600	15.600	11.374	408,860
2023-09-25	15.700	15.800	15.600	15.600	11.374	557,986
2023-09-22	15.800	15.800	15.600	15.700	11.447	476,871
2023-09-21	15.700	15.800	15.600	15.800	11.520	376,725
2023-09-20	15.900	15.900	15.600	15.700	11.447	1,004,073
2023-09-19	15.700	15.900	15.700	15.900	11.593	516,237
2023-09-18	15.800	15.800	15.700	15.700	11.447	584,183
2023-09-15	15.700	15.900	15.700	15.800	11.520	463,009
2023-09-14	15.700	15.700	15.600	15.700	11.447	312,766
2023-09-13	15.800	15.800	15.600	15.600	11.374	404,212
2023-09-12	15.600	15.800	15.600	15.700	11.447	462,335
2023-09-11	15.700	15.700	15.600	15.600	11.374	690,500
2023-09-08	15.800	15.800	15.600	15.700	11.447	755,626
2023-09-07	15.700	15.800	15.600	15.800	11.520	520,068
2023-09-06	15.600	15.800	15.500	15.700	11.447	1,177,075
2023-09-05	15.700	15.800	15.500	15.600	11.374	1,244,926
2023-09-04	16.000	16.000	15.600	15.700	11.447	4,393,064
2023-09-01	17.100	17.200	17.000	17.200	11.739	3,969,858
2023-08-31	17.300	17.300	16.900	17.100	11.671	4,314,206
2023-08-30	17.200	17.300	17.100	17.200	11.739	3,260,320
2023-08-29	17.000	17.100	16.900	17.000	11.602	3,077,877
2023-08-28	16.500	16.900	16.500	16.900	11.534	3,276,651
2023-08-25	16.500	16.600	16.400	16.500	11.261	2,757,066
2023-08-24	16.500	16.600	16.400	16.400	11.193	2,310,173
2023-08-23	16.500	16.700	16.400	16.400	11.193	3,364,272
2023-08-22	16.400	16.600	16.300	16.400	11.193	4,929,589
2023-08-21	16.200	16.400	15.800	15.900	10.852	2,423,186
2023-08-18	15.900	16.100	15.900	16.100	10.988	396,315
2023-08-17	16.000	16.100	15.900	15.900	10.852	611,794
2023-08-16	16.000	16.100	15.900	16.100	10.988	673,218
2023-08-15	16.000	16.200	15.900	16.000	10.920	1,092,422
2023-08-11	15.900	16.200	15.800	16.000	10.920	3,265,551
2023-08-10	15.900	16.000	15.800	15.800	10.783	396,716
2023-08-09	15.800	15.900	15.700	15.800	10.783	606,775
2023-08-08	15.800	15.900	15.800	15.900	10.852	111,155
2023-08-07	16.000	16.000	15.700	15.800	10.783	621,649
2023-08-04	15.900	16.100	15.900	16.000	10.920	551,426
2023-08-03	16.000	16.000	15.700	15.800	10.783	907,696
2023-08-02	16.000	16.100	15.900	16.000	10.920	992,577

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.5000 THB
2026-03-19	0.5000 THB
2025-08-29	0.5000 THB
2025-03-14	1.2000 THB
2024-09-06	1.1000 THB
2024-03-15	1.2000 THB
2023-09-04	1.1000 THB
2023-03-20	1.5500 THB
2022-09-02	1.4500 THB
2022-03-18	1.0000 THB
2021-10-29	0.6000 THB
2021-03-15	0.3000 THB
2020-10-30	0.1500 THB
2020-03-16	0.3000 THB
2019-11-01	0.3000 THB
2019-03-18	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.