Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.000	16.100	15.400	15.600	9.659	6,040,237
2023-01-30	16.400	16.400	16.100	16.200	10.030	772,200
2023-01-27	16.200	16.400	16.100	16.300	10.092	1,500,445
2023-01-26	16.800	16.800	16.100	16.200	10.030	4,955,479
2023-01-25	16.800	16.900	16.700	16.900	10.464	636,876
2023-01-24	17.000	17.000	16.700	16.800	10.402	1,265,472
2023-01-23	17.200	17.200	16.800	17.000	10.526	1,111,782
2023-01-20	16.800	17.200	16.800	17.100	10.587	1,494,475
2023-01-19	17.000	17.100	16.700	16.800	10.402	1,223,400
2023-01-18	17.100	17.200	16.900	17.000	10.526	772,482
2023-01-17	17.000	17.200	17.000	17.100	10.587	538,447
2023-01-16	16.900	17.300	16.800	17.000	10.526	1,895,425
2023-01-13	16.800	17.000	16.700	16.900	10.464	1,118,008
2023-01-12	16.700	16.800	16.700	16.700	10.340	666,806
2023-01-11	16.900	17.000	16.600	16.700	10.340	1,810,133
2023-01-10	16.900	16.900	16.300	16.900	10.464	3,364,383
2023-01-09	16.700	16.900	16.700	16.800	10.402	869,094
2023-01-06	16.500	16.800	16.400	16.700	10.340	1,923,622
2023-01-05	16.400	16.600	16.300	16.500	10.216	1,551,125
2023-01-04	17.300	17.400	16.500	16.500	10.216	5,538,979
2023-01-03	17.700	17.800	17.200	17.300	10.711	3,884,358
2022-12-30	17.700	17.800	17.600	17.700	10.959	1,093,123
2022-12-29	17.800	17.800	17.500	17.700	10.959	1,273,573
2022-12-28	17.600	17.800	17.500	17.800	11.021	1,191,236
2022-12-27	17.600	17.700	17.400	17.600	10.897	688,180
2022-12-26	17.400	17.600	17.400	17.500	10.835	723,885
2022-12-23	17.700	17.700	17.300	17.400	10.773	2,217,481
2022-12-22	17.800	17.900	17.700	17.700	10.959	435,911
2022-12-21	17.900	18.000	17.600	17.700	10.959	965,666
2022-12-20	18.300	18.300	17.800	17.900	11.083	1,323,636
2022-12-19	18.100	18.300	18.100	18.200	11.269	884,801
2022-12-16	18.100	18.200	17.900	18.100	11.207	627,021
2022-12-15	18.300	18.300	18.000	18.100	11.207	1,765,078
2022-12-14	18.100	18.500	18.100	18.300	11.330	2,407,119
2022-12-13	18.300	18.300	18.000	18.000	11.145	1,981,112
2022-12-09	18.100	18.400	17.800	18.200	11.269	3,085,562
2022-12-08	18.000	18.200	17.800	18.000	11.145	1,916,464
2022-12-07	17.800	18.300	17.800	18.000	11.145	6,698,594
2022-12-06	17.600	17.600	17.400	17.500	10.835	1,389,968
2022-12-02	17.500	17.500	17.200	17.400	10.773	1,207,927
2022-12-01	17.400	17.600	17.400	17.500	10.835	1,692,757
2022-11-30	17.400	17.600	17.100	17.300	10.711	3,641,093
2022-11-29	17.600	17.700	17.100	17.300	10.711	5,894,269
2022-11-28	17.500	17.600	17.300	17.400	10.773	904,943
2022-11-25	17.600	17.700	17.400	17.400	10.773	743,336
2022-11-24	18.000	18.000	17.500	17.500	10.835	2,381,058
2022-11-23	17.800	18.100	17.800	17.900	11.083	3,695,069
2022-11-22	17.500	17.900	17.500	17.600	10.897	2,287,156
2022-11-21	17.500	17.600	17.300	17.400	10.773	1,652,407
2022-11-18	17.300	17.400	17.000	17.300	10.711	1,560,930
2022-11-17	17.500	17.600	17.200	17.300	10.711	2,261,350
2022-11-16	17.700	17.800	17.400	17.500	10.835	1,178,109
2022-11-15	17.600	17.800	17.200	17.500	10.835	2,376,922
2022-11-14	18.100	18.200	17.500	17.500	10.835	5,512,757
2022-11-11	18.200	18.400	18.000	18.100	11.207	3,866,729
2022-11-10	18.100	18.200	17.900	18.000	11.145	3,090,195
2022-11-09	18.400	18.400	18.100	18.300	11.330	2,387,975
2022-11-08	18.700	18.800	18.500	18.500	11.454	2,747,637
2022-11-07	18.800	19.100	18.600	18.700	11.578	3,616,553
2022-11-04	18.400	19.000	18.300	18.900	11.702	2,814,965

← NewerPage 16 of 21 · 1,211 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.