Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.100	17.600	17.100	17.400	9.626	2,398,900
2022-02-02	17.300	17.400	17.100	17.200	9.516	2,339,300
2022-02-01	17.500	17.600	17.000	17.400	9.626	3,619,200
2022-01-31	16.500	17.500	16.500	17.400	9.626	7,214,900
2022-01-28	16.200	16.600	16.200	16.400	9.073	1,154,300
2022-01-27	16.200	16.300	16.000	16.200	8.962	1,154,200
2022-01-26	16.400	16.500	16.100	16.200	8.962	1,324,300
2022-01-25	16.000	16.200	15.900	16.200	8.962	1,100,700
2022-01-24	16.500	16.500	16.000	16.000	8.852	1,724,600
2022-01-21	16.700	16.700	16.100	16.300	9.018	2,788,500
2022-01-20	17.100	17.100	16.500	16.700	9.239	4,948,000
2022-01-19	16.800	17.400	16.800	17.000	9.405	9,004,400
2022-01-18	17.100	17.100	16.600	16.700	9.239	2,316,600
2022-01-17	17.200	17.500	16.800	16.900	9.350	5,545,700
2022-01-14	17.100	17.300	16.900	17.000	9.405	3,577,500
2022-01-13	17.100	17.200	16.800	16.900	9.350	2,427,500
2022-01-12	16.900	17.000	16.700	16.800	9.294	1,446,600
2022-01-11	16.900	17.400	16.700	16.900	9.350	4,673,000
2022-01-10	16.900	17.000	16.500	17.000	9.405	4,113,300
2022-01-07	17.000	17.800	16.700	17.000	9.405	18,407,699
2022-01-06	16.500	16.700	16.100	16.400	9.073	7,938,700
2022-01-05	15.700	16.600	15.600	16.400	9.073	7,796,600
2022-01-04	15.200	15.600	15.200	15.400	8.520	3,634,500
2021-12-30	15.400	15.400	15.000	15.200	8.409	2,753,800
2021-12-29	15.600	15.800	15.300	15.300	8.464	1,764,500
2021-12-28	15.500	15.800	15.400	15.600	8.630	2,698,600
2021-12-27	16.100	16.100	15.300	15.500	8.575	4,333,800
2021-12-24	16.100	16.200	16.000	16.100	8.907	621,900
2021-12-23	16.200	16.500	15.900	16.100	8.907	3,560,000
2021-12-22	16.400	16.400	16.100	16.200	8.962	1,656,200
2021-12-21	16.500	16.500	16.200	16.300	9.018	1,301,600
2021-12-20	17.000	17.000	16.300	16.300	9.018	3,359,300
2021-12-17	17.200	17.200	16.900	17.000	9.405	1,372,500
2021-12-16	16.500	17.300	16.500	17.100	9.460	4,218,600
2021-12-15	16.700	16.800	16.400	16.500	9.128	1,794,900
2021-12-14	16.900	16.900	16.400	16.600	9.184	3,254,700
2021-12-13	17.000	17.200	16.800	16.900	9.350	2,086,300
2021-12-09	17.200	17.400	16.800	16.900	9.350	1,911,900
2021-12-08	16.900	17.300	16.900	17.200	9.516	2,670,500
2021-12-07	16.900	17.300	16.700	16.800	9.294	1,929,300
2021-12-03	16.800	17.100	16.600	16.800	9.294	1,619,500
2021-12-02	16.700	17.000	16.500	16.800	9.294	2,126,800
2021-12-01	16.200	16.900	16.000	16.800	9.294	5,073,000
2021-11-30	16.800	17.100	16.000	16.300	9.018	7,436,700
2021-11-29	17.000	17.300	16.700	16.700	9.239	4,178,200
2021-11-26	17.700	17.800	17.000	17.200	9.516	7,329,900
2021-11-25	18.200	18.300	17.700	17.900	9.903	5,737,500
2021-11-24	17.800	18.300	17.700	17.900	9.903	17,598,199
2021-11-23	17.700	17.800	17.300	17.500	9.681	8,369,600
2021-11-22	17.000	17.500	16.900	17.400	9.626	4,455,300
2021-11-19	17.100	17.300	16.900	17.000	9.405	4,358,600
2021-11-18	17.000	17.200	16.400	16.900	9.350	6,036,000
2021-11-17	17.100	17.300	16.900	17.000	9.405	2,820,500
2021-11-16	17.300	17.400	16.900	17.000	9.405	2,343,200
2021-11-15	17.300	17.400	16.700	17.200	9.516	8,087,500
2021-11-12	18.000	18.300	17.200	17.400	9.626	19,430,600
2021-11-11	17.800	18.300	17.700	18.200	10.069	3,431,700
2021-11-10	18.500	18.700	17.800	17.900	9.903	15,805,000
2021-11-09	18.100	19.400	18.000	18.900	10.456	15,610,900
2021-11-08	17.700	18.100	17.600	17.800	9.847	4,431,600

← NewerPage 20 of 21 · 1,216 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.