Lanna Resources Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.200	15.300	14.900	15.000	13.603	543,262
2025-04-18	14.800	15.100	14.800	15.100	13.694	240,024
2025-04-17	14.700	15.000	14.700	14.800	13.422	466,833
2025-04-16	14.600	14.800	14.600	14.700	13.331	267,138
2025-04-11	14.800	14.800	14.500	14.600	13.240	369,466
2025-04-10	14.600	14.900	14.500	14.700	13.331	611,008
2025-04-09	14.200	14.700	14.200	14.500	13.150	355,769
2025-04-08	14.500	14.500	14.100	14.500	13.150	1,273,987
2025-04-04	14.900	15.000	14.700	14.800	13.422	560,731
2025-04-03	15.000	15.000	14.900	14.900	13.513	311,333
2025-04-02	15.000	15.100	14.900	15.000	13.603	300,792
2025-04-01	14.900	15.100	14.800	15.000	13.603	366,452
2025-03-31	15.100	15.200	14.800	14.800	13.422	1,350,506
2025-03-28	15.300	15.300	15.200	15.200	13.785	66,196
2025-03-27	15.300	15.400	15.200	15.300	13.875	437,144
2025-03-26	15.300	15.300	15.200	15.300	13.875	113,429
2025-03-25	15.200	15.400	15.200	15.200	13.785	380,846
2025-03-24	15.400	15.400	15.200	15.200	13.785	515,477
2025-03-21	15.400	15.400	15.300	15.300	13.875	252,687
2025-03-20	15.400	15.500	15.300	15.400	13.966	340,789
2025-03-19	15.300	15.500	15.300	15.400	13.966	495,728
2025-03-18	15.500	15.600	15.300	15.300	13.875	840,594
2025-03-17	15.600	15.700	15.500	15.500	14.057	610,043
2025-03-14	15.400	15.800	15.400	15.600	14.147	1,351,185
2025-03-13	17.000	17.100	16.900	17.000	14.329	2,638,617
2025-03-12	17.000	17.100	16.900	17.000	14.329	855,618
2025-03-11	17.000	17.000	16.900	17.000	14.329	749,714
2025-03-10	17.100	17.100	16.800	16.900	14.244	764,876
2025-03-07	17.000	17.100	16.900	17.100	14.413	477,924
2025-03-06	16.900	17.000	16.900	16.900	14.244	455,135
2025-03-05	16.900	16.900	16.800	16.900	14.244	638,011
2025-03-04	16.600	17.000	16.600	16.800	14.160	1,336,964
2025-03-03	16.600	16.600	16.400	16.600	13.992	490,607
2025-02-28	16.500	16.600	16.400	16.500	13.907	275,888
2025-02-27	16.600	16.700	16.500	16.600	13.992	463,461
2025-02-26	16.500	16.700	16.500	16.500	13.907	202,121
2025-02-25	16.600	16.700	16.500	16.600	13.992	358,955
2025-02-24	16.700	16.700	16.500	16.600	13.992	477,048
2025-02-21	16.600	16.700	16.500	16.700	14.076	273,997
2025-02-20	16.800	16.800	16.500	16.600	13.992	667,248
2025-02-19	16.500	16.700	16.500	16.700	14.076	508,175
2025-02-18	16.400	16.500	16.400	16.500	13.907	194,664
2025-02-17	16.400	16.500	16.200	16.400	13.823	391,251
2025-02-14	16.400	16.500	16.300	16.300	13.739	366,676
2025-02-13	16.300	16.400	16.300	16.300	13.739	276,602
2025-02-11	16.200	16.300	16.200	16.300	13.739	249,040
2025-02-10	16.300	16.300	16.200	16.200	13.654	107,983
2025-02-07	16.300	16.300	16.100	16.200	13.654	244,693
2025-02-06	16.400	16.400	16.200	16.200	13.654	461,983
2025-02-05	16.200	16.400	16.200	16.300	13.739	142,241
2025-02-04	16.300	16.400	16.100	16.200	13.654	462,031
2025-02-03	16.300	16.400	16.200	16.300	13.739	680,223
2025-01-31	16.500	16.500	16.300	16.300	13.739	199,547
2025-01-30	16.500	16.500	16.400	16.500	13.907	78,769
2025-01-29	16.500	16.600	16.400	16.400	13.823	203,587
2025-01-28	16.300	16.500	16.300	16.400	13.823	179,533
2025-01-27	16.400	16.500	16.300	16.300	13.739	110,802
2025-01-24	16.400	16.400	16.000	16.400	13.823	444,225
2025-01-23	16.600	16.600	16.400	16.400	13.823	460,984
2025-01-22	16.100	16.500	16.000	16.500	13.907	466,909

← NewerPage 7 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.