Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.900	21.100	20.500	20.700	12.042	3,878,328
2022-08-04	22.300	22.400	20.800	20.900	12.158	10,879,230
2022-08-03	21.800	22.400	21.600	22.300	12.973	4,090,601
2022-08-02	21.700	22.000	21.500	21.700	12.624	3,433,778
2022-08-01	22.600	22.800	21.100	21.700	12.624	12,050,590
2022-07-27	23.700	23.700	22.300	22.600	13.147	23,279,820
2022-07-26	22.100	23.600	22.100	23.500	13.671	12,735,920
2022-07-25	22.200	22.300	21.900	22.100	12.857	2,282,520
2022-07-22	22.500	22.500	21.700	21.900	12.740	4,048,162
2022-07-21	20.800	22.600	20.800	22.300	12.973	20,761,850
2022-07-20	20.900	20.900	20.600	20.800	12.100	1,986,492
2022-07-19	20.200	20.800	20.000	20.800	12.100	5,494,979
2022-07-18	19.900	20.400	19.900	20.200	11.751	3,569,001
2022-07-15	20.000	20.100	19.500	19.900	11.577	2,360,006
2022-07-14	19.600	20.200	19.500	20.200	11.751	3,698,815
2022-07-12	19.800	20.100	19.600	19.700	11.460	4,383,034
2022-07-11	19.500	19.800	19.300	19.700	11.460	3,028,224
2022-07-08	19.400	19.800	19.300	19.400	11.286	3,832,159
2022-07-07	19.000	19.300	18.800	19.300	11.228	974,002
2022-07-06	19.300	19.400	18.900	19.100	11.111	3,492,968
2022-07-05	19.300	19.700	19.300	19.500	11.344	2,669,628
2022-07-04	19.300	19.500	19.200	19.200	11.169	851,232
2022-07-01	19.300	19.500	19.100	19.400	11.286	865,313
2022-06-30	19.600	19.700	19.200	19.300	11.228	1,320,247
2022-06-29	19.600	19.600	19.400	19.500	11.344	793,597
2022-06-28	19.500	19.800	19.500	19.700	11.460	1,800,130
2022-06-27	19.200	19.400	19.100	19.400	11.286	1,631,521
2022-06-24	19.500	19.700	18.900	19.000	11.053	2,916,947
2022-06-23	19.900	19.900	19.400	19.400	11.286	2,486,757
2022-06-22	20.100	20.100	19.700	19.900	11.577	2,456,284
2022-06-21	19.800	20.200	19.800	20.000	11.635	2,785,569
2022-06-20	19.700	19.800	19.400	19.500	11.344	1,533,849
2022-06-17	19.900	20.100	19.500	19.800	11.519	3,674,288
2022-06-16	20.700	20.900	19.900	20.000	11.635	4,645,694
2022-06-15	21.000	21.000	20.200	20.600	11.984	6,873,546
2022-06-14	20.500	21.400	20.400	21.000	12.217	13,579,990
2022-06-13	20.200	20.700	20.100	20.400	11.868	6,176,355
2022-06-10	20.500	20.700	20.400	20.600	11.984	3,676,221
2022-06-09	20.300	20.800	20.300	20.600	11.984	3,811,299
2022-06-08	20.400	20.500	20.200	20.400	11.868	4,032,312
2022-06-07	20.300	20.800	20.300	20.600	11.984	10,718,280
2022-06-06	19.800	20.400	19.700	20.200	11.751	7,322,463
2022-06-02	19.500	19.900	19.300	19.800	11.519	4,362,998
2022-06-01	19.800	19.900	19.500	19.500	11.344	3,095,838
2022-05-31	19.400	19.800	19.300	19.600	11.402	7,442,880
2022-05-30	19.100	19.300	19.000	19.100	11.111	1,685,128
2022-05-27	19.400	19.400	19.100	19.100	11.111	1,498,336
2022-05-26	18.700	19.300	18.700	19.300	11.228	2,335,272
2022-05-25	18.800	19.100	18.700	18.700	10.879	1,881,541
2022-05-24	19.100	19.200	18.800	18.900	10.995	1,579,513
2022-05-23	19.200	19.400	18.900	19.300	11.228	2,640,797
2022-05-20	18.500	19.100	18.500	18.900	10.995	1,966,100
2022-05-19	18.300	18.500	18.200	18.400	10.704	2,064,100
2022-05-18	18.800	18.800	18.600	18.700	10.879	1,230,800
2022-05-17	18.800	18.800	18.300	18.700	10.879	3,458,200
2022-05-13	18.300	18.400	17.900	18.300	10.646	1,521,500
2022-05-12	18.500	18.900	17.800	17.800	10.355	4,051,400
2022-05-11	19.300	19.300	18.500	18.500	10.762	4,704,800
2022-05-10	19.500	19.500	18.400	18.900	10.995	6,890,600
2022-05-09	20.000	20.400	19.600	19.600	11.402	8,484,900

← NewerPage 18 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.