Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.000	20.400	19.600	19.600	11.402	8,484,900
2022-05-06	19.800	20.300	19.600	20.200	11.751	6,314,500
2022-05-05	20.200	20.600	19.600	20.000	11.635	14,053,400
2022-05-03	20.000	20.200	19.500	19.600	11.402	7,600,900
2022-04-29	20.800	20.800	19.800	20.000	11.635	21,364,000
2022-04-28	19.000	21.100	19.000	21.100	12.275	17,045,900
2022-04-27	19.000	19.200	18.800	19.000	11.053	1,797,000
2022-04-26	19.600	19.600	19.000	19.200	11.169	3,306,700
2022-04-25	19.700	19.900	19.500	19.500	11.344	5,231,400
2022-04-22	19.900	20.200	19.700	20.000	11.635	4,663,000
2022-04-21	20.100	20.100	19.600	19.800	11.519	3,647,700
2022-04-20	19.800	20.300	19.600	20.000	11.635	4,975,900
2022-04-19	19.400	19.800	19.200	19.700	11.460	2,984,500
2022-04-18	18.700	19.600	18.700	19.400	11.286	3,628,100
2022-04-12	18.600	18.700	18.500	18.600	10.820	723,200
2022-04-11	18.500	18.800	18.500	18.800	10.937	1,619,700
2022-04-08	18.700	18.700	18.300	18.500	10.762	1,536,800
2022-04-07	18.500	18.800	18.400	18.700	10.879	2,389,200
2022-04-05	18.600	18.900	18.200	18.300	10.646	1,497,600
2022-04-04	18.600	18.800	18.400	18.500	10.762	652,700
2022-04-01	18.600	18.800	18.500	18.700	10.879	721,500
2022-03-31	19.100	19.100	18.600	18.700	10.879	2,145,000
2022-03-30	19.400	19.400	19.000	19.100	11.111	1,699,400
2022-03-29	19.300	19.500	19.200	19.500	11.344	1,162,800
2022-03-28	19.400	19.500	19.100	19.500	11.344	3,240,400
2022-03-25	19.700	20.000	19.400	19.600	11.402	3,676,100
2022-03-24	19.700	19.900	19.400	19.700	11.460	5,852,440
2022-03-23	19.500	19.700	19.200	19.300	11.228	3,998,983
2022-03-22	18.800	19.300	18.800	19.200	11.169	2,407,700
2022-03-21	19.100	19.200	18.800	19.000	11.053	1,812,300
2022-03-18	19.200	19.400	19.100	19.200	11.169	3,476,400
2022-03-17	20.600	20.600	20.100	20.400	11.286	4,029,600
2022-03-16	20.300	20.700	20.300	20.500	11.341	2,592,500
2022-03-15	20.800	21.000	20.000	20.200	11.175	4,797,300
2022-03-14	21.000	21.300	20.700	21.000	11.618	4,007,400
2022-03-11	20.700	21.100	20.500	21.000	11.618	4,384,900
2022-03-10	20.900	21.100	20.100	21.000	11.618	6,824,000
2022-03-09	21.700	22.100	21.300	21.300	11.784	6,787,000
2022-03-08	22.800	22.900	20.600	21.400	11.839	14,993,300
2022-03-07	23.000	23.600	22.300	23.000	12.724	16,464,000
2022-03-04	22.700	23.600	22.100	22.300	12.337	13,402,800
2022-03-03	23.500	24.300	23.000	23.500	13.001	35,243,000
2022-03-02	22.600	23.300	21.900	22.600	12.503	35,018,500
2022-03-01	19.500	21.800	19.500	21.800	12.060	23,529,900
2022-02-28	19.000	19.300	18.900	19.100	10.567	2,695,700
2022-02-25	18.900	19.700	18.700	19.100	10.567	18,040,301
2022-02-24	18.600	19.100	18.200	18.700	10.345	12,965,000
2022-02-23	18.700	18.900	18.200	18.800	10.401	6,111,500
2022-02-22	18.300	18.500	17.900	18.500	10.235	3,490,700
2022-02-21	17.900	18.200	17.800	18.000	9.958	1,763,600
2022-02-18	18.600	18.600	17.800	18.100	10.013	4,965,300
2022-02-17	18.700	18.800	18.500	18.700	10.345	1,909,000
2022-02-15	19.200	19.200	18.500	18.800	10.401	5,815,700
2022-02-14	18.200	19.300	18.100	18.900	10.456	15,060,500
2022-02-11	17.900	18.100	17.700	18.000	9.958	2,721,900
2022-02-10	18.000	18.300	17.600	17.900	9.903	6,998,600
2022-02-09	18.300	18.700	18.000	18.000	9.958	9,804,100
2022-02-08	18.300	18.300	17.600	17.900	9.903	8,278,100
2022-02-07	17.400	18.200	17.100	18.200	10.069	9,448,600
2022-02-04	17.400	17.500	17.200	17.300	9.571	1,203,100

← NewerPage 19 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.