Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.200	18.600	18.200	18.400	11.392	2,429,466
2022-11-02	18.300	18.400	18.100	18.200	11.269	2,025,406
2022-11-01	18.400	18.400	18.200	18.300	11.330	2,158,496
2022-10-31	18.300	18.700	18.300	18.500	11.454	2,212,728
2022-10-28	18.700	18.800	18.100	18.200	11.269	3,039,027
2022-10-27	18.800	18.800	18.600	18.700	11.578	1,138,708
2022-10-26	18.800	18.900	18.700	18.700	11.578	1,434,075
2022-10-25	19.200	19.300	18.700	18.800	11.640	3,485,854
2022-10-21	19.400	19.500	19.300	19.300	11.950	1,312,442
2022-10-20	19.100	19.500	19.100	19.400	12.012	1,210,553
2022-10-19	19.300	19.400	18.900	19.100	11.826	3,052,894
2022-10-18	19.200	19.600	19.200	19.300	11.950	1,376,491
2022-10-17	19.400	19.500	18.900	19.200	11.888	1,778,823
2022-10-12	19.700	19.700	19.200	19.400	12.012	2,284,703
2022-10-11	19.800	19.800	19.600	19.600	12.135	1,068,526
2022-10-10	19.800	20.100	19.600	19.800	12.259	1,812,983
2022-10-07	20.200	20.300	19.700	19.900	12.321	1,759,075
2022-10-06	19.900	20.400	19.800	20.200	12.507	2,048,051
2022-10-05	19.900	20.000	19.700	19.700	12.197	1,204,347
2022-10-04	19.900	19.900	19.400	19.600	12.135	1,726,804
2022-10-03	19.700	19.900	19.400	19.400	12.012	2,494,536
2022-09-30	20.100	20.400	19.500	19.700	12.197	3,737,012
2022-09-29	20.700	20.900	20.100	20.200	12.507	2,303,836
2022-09-28	21.000	21.100	20.500	20.600	12.754	2,235,774
2022-09-27	21.200	21.600	20.900	21.000	13.002	3,202,643
2022-09-26	22.000	22.200	21.100	21.100	13.064	5,680,041
2022-09-23	22.700	22.800	22.500	22.500	13.931	2,090,361
2022-09-22	22.800	23.200	22.700	23.100	14.302	1,740,134
2022-09-21	22.200	23.200	22.000	23.000	14.240	4,309,897
2022-09-20	22.600	22.700	22.100	22.200	13.745	2,608,912
2022-09-19	22.700	22.800	22.400	22.400	13.869	2,440,659
2022-09-16	23.500	23.500	23.000	23.000	14.240	3,116,638
2022-09-15	23.700	23.900	23.500	23.600	14.612	3,142,973
2022-09-14	23.100	23.800	23.000	23.500	14.550	3,127,592
2022-09-13	23.700	23.700	23.200	23.300	14.426	3,670,246
2022-09-12	23.200	23.600	23.000	23.600	14.612	5,120,069
2022-09-09	23.000	23.300	22.800	23.100	14.302	3,723,441
2022-09-08	22.800	22.900	22.600	22.900	14.179	3,533,833
2022-09-07	23.100	23.200	22.900	23.000	14.240	3,181,705
2022-09-06	23.200	23.600	23.200	23.300	14.426	7,990,163
2022-09-05	22.600	22.900	22.400	22.700	14.055	3,323,328
2022-09-02	22.400	22.600	22.300	22.400	13.869	4,356,207
2022-09-01	23.900	24.000	23.700	24.000	13.962	7,098,224
2022-08-31	24.000	24.300	23.700	23.900	13.904	6,529,433
2022-08-30	24.300	24.600	23.900	24.100	14.020	9,846,282
2022-08-29	23.600	24.400	23.500	24.400	14.195	14,259,150
2022-08-26	24.100	24.100	23.300	23.700	13.787	8,947,073
2022-08-25	24.100	24.200	23.800	24.100	14.020	5,033,620
2022-08-24	23.800	24.200	23.500	24.100	14.020	9,431,348
2022-08-23	22.800	24.400	22.700	23.800	13.845	27,453,270
2022-08-22	21.800	22.600	21.700	22.400	13.031	6,747,485
2022-08-19	21.700	21.900	21.500	21.600	12.566	2,720,308
2022-08-18	21.800	21.900	21.400	21.500	12.507	3,554,262
2022-08-17	21.400	21.900	21.300	21.600	12.566	6,026,038
2022-08-16	21.400	21.400	20.900	21.400	12.449	3,552,620
2022-08-15	21.400	21.600	21.200	21.300	12.391	2,752,063
2022-08-11	21.500	21.500	21.100	21.300	12.391	5,130,288
2022-08-10	21.200	21.500	20.900	21.200	12.333	3,702,225
2022-08-09	20.900	21.200	20.800	21.100	12.275	2,000,049
2022-08-08	20.400	20.800	20.300	20.800	12.100	2,624,966

← NewerPage 17 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.