Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.200	2.220	2.160	2.160	1.833	238,200
2023-10-25	2.220	2.220	2.200	2.200	1.867	52,700
2023-10-24	2.200	2.220	2.200	2.200	1.867	51,001
2023-10-20	2.240	2.240	2.200	2.200	1.867	163,101
2023-10-19	2.220	2.240	2.220	2.220	1.884	21,800
2023-10-18	2.220	2.260	2.220	2.260	1.918	21,201
2023-10-17	2.240	2.260	2.240	2.260	1.918	28,500
2023-10-16	2.240	2.240	2.200	2.240	1.901	56,458
2023-10-12	2.260	2.260	2.240	2.260	1.918	19,300
2023-10-11	2.260	2.260	2.240	2.260	1.918	16,400
2023-10-10	2.240	2.240	2.220	2.240	1.901	49,701
2023-10-09	2.240	2.240	2.220	2.240	1.901	58,803
2023-10-06	2.260	2.260	2.240	2.240	1.901	24,600
2023-10-05	2.260	2.260	2.240	2.240	1.901	95,500
2023-10-04	2.260	2.280	2.260	2.260	1.918	55,100
2023-10-03	2.280	2.300	2.240	2.240	1.901	84,105
2023-10-02	2.320	2.320	2.280	2.300	1.952	41,601
2023-09-29	2.300	2.320	2.300	2.300	1.952	54,801
2023-09-28	2.300	2.320	2.300	2.300	1.952	83,001
2023-09-27	2.320	2.320	2.300	2.300	1.952	30,105
2023-09-26	2.320	2.320	2.300	2.300	1.952	97,005
2023-09-25	2.320	2.340	2.320	2.320	1.969	64,000
2023-09-22	2.300	2.340	2.300	2.340	1.986	71,005
2023-09-21	2.280	2.340	2.280	2.340	1.986	96,600
2023-09-20	2.280	2.340	2.280	2.320	1.969	50,202
2023-09-19	2.320	2.360	2.320	2.320	1.969	62,800
2023-09-18	2.340	2.380	2.320	2.380	2.020	8,600
2023-09-15	2.380	2.400	2.340	2.380	2.020	7,900
2023-09-14	2.360	2.380	2.320	2.380	2.020	67,701
2023-09-13	2.400	2.400	2.360	2.380	2.020	2,705
2023-09-12	2.360	2.420	2.360	2.380	2.020	28,000
2023-09-11	2.400	2.400	2.320	2.360	2.003	34,301
2023-09-08	2.360	2.360	2.320	2.360	2.003	85,100
2023-09-07	2.340	2.380	2.320	2.360	2.003	58,000
2023-09-06	2.380	2.460	2.340	2.360	2.003	301,542
2023-09-05	2.440	2.440	2.400	2.400	2.037	29,500
2023-09-04	2.420	2.420	2.380	2.420	2.054	12,001
2023-09-01	2.440	2.440	2.400	2.440	2.071	271,059
2023-08-31	2.400	2.440	2.380	2.400	2.037	89,329
2023-08-30	2.400	2.400	2.380	2.380	2.020	97,830
2023-08-29	2.380	2.400	2.380	2.380	2.020	53,000
2023-08-28	2.340	2.380	2.320	2.380	2.020	107,215
2023-08-25	2.340	2.360	2.340	2.360	2.003	35,100
2023-08-24	2.320	2.340	2.320	2.340	1.986	129,264
2023-08-23	2.320	2.340	2.320	2.340	1.986	220,300
2023-08-22	2.320	2.320	2.300	2.320	1.969	85,111
2023-08-21	2.280	2.320	2.280	2.320	1.969	115,312
2023-08-18	2.300	2.320	2.260	2.300	1.952	206,610
2023-08-17	2.280	2.340	2.280	2.340	1.986	277,400
2023-08-16	2.300	2.300	2.280	2.300	1.952	164,200
2023-08-15	2.320	2.320	2.280	2.300	1.952	142,000
2023-08-11	2.280	2.320	2.280	2.320	1.969	110,200
2023-08-10	2.280	2.280	2.260	2.280	1.935	77,900
2023-08-09	2.260	2.280	2.260	2.280	1.935	23,700
2023-08-08	2.280	2.280	2.240	2.280	1.935	1,540
2023-08-07	2.280	2.280	2.240	2.280	1.935	3,600
2023-08-04	2.300	2.300	2.240	2.280	1.935	35,501
2023-08-03	2.280	2.300	2.260	2.260	1.918	31,200
2023-08-02	2.320	2.320	2.280	2.300	1.952	45,100
2023-07-31	2.300	2.320	2.300	2.320	1.969	10,801

← NewerPage 13 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2000 THB
2025-03-26	0.1200 THB
2024-03-25	0.0900 THB
2023-03-24	0.0300 THB
2022-03-24	0.1300 THB
2021-03-24	0.1800 THB
2020-03-27	0.1200 THB
2019-03-28	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.