Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.280	2.280	2.260	2.260	1.918	59,900
2023-04-27	2.260	2.280	2.220	2.280	1.935	62,000
2023-04-26	2.260	2.280	2.240	2.280	1.935	44,911
2023-04-25	2.300	2.300	2.240	2.280	1.935	93,212
2023-04-24	2.300	2.300	2.260	2.300	1.952	38,400
2023-04-21	2.280	2.300	2.280	2.280	1.935	40,212
2023-04-20	2.320	2.360	2.260	2.300	1.952	47,848
2023-04-19	2.320	2.340	2.280	2.300	1.952	47,700
2023-04-18	2.320	2.340	2.300	2.320	1.969	35,000
2023-04-17	2.300	2.320	2.280	2.320	1.969	45,445
2023-04-12	2.340	2.340	2.240	2.280	1.935	292,500
2023-04-11	2.360	2.360	2.320	2.320	1.969	83,580
2023-04-10	2.340	2.380	2.300	2.340	1.986	79,910
2023-04-07	2.340	2.360	2.320	2.340	1.986	100,227
2023-04-05	2.360	2.380	2.340	2.340	1.986	26,800
2023-04-04	2.380	2.400	2.360	2.380	2.020	46,324
2023-04-03	2.380	2.400	2.340	2.380	2.020	38,626
2023-03-31	2.380	2.400	2.360	2.360	2.003	8,106
2023-03-30	2.380	2.400	2.340	2.380	2.020	146,810
2023-03-29	2.380	2.400	2.340	2.380	2.020	610,900
2023-03-28	2.360	2.380	2.340	2.380	2.020	95,251
2023-03-27	2.360	2.380	2.340	2.360	2.003	162,505
2023-03-24	2.300	2.380	2.300	2.380	2.020	328,327
2023-03-23	2.400	2.420	2.360	2.380	1.995	310,967
2023-03-22	2.380	2.460	2.360	2.400	2.012	476,400
2023-03-21	2.400	2.400	2.380	2.400	2.012	283,869
2023-03-20	2.400	2.400	2.360	2.380	1.995	31,422
2023-03-17	2.360	2.400	2.360	2.380	1.995	142,954
2023-03-16	2.340	2.360	2.320	2.360	1.978	264,303
2023-03-15	2.340	2.380	2.340	2.360	1.978	300,420
2023-03-14	2.380	2.380	2.320	2.320	1.944	368,702
2023-03-13	2.360	2.400	2.360	2.380	1.995	152,456
2023-03-10	2.360	2.400	2.360	2.380	1.995	56,704
2023-03-09	2.420	2.420	2.380	2.380	1.995	53,700
2023-03-08	2.420	2.420	2.380	2.420	2.028	39,400
2023-03-07	2.400	2.420	2.380	2.420	2.028	31,905
2023-03-03	2.400	2.400	2.360	2.400	2.012	1,015,600
2023-03-02	2.400	2.420	2.380	2.400	2.012	90,302
2023-03-01	2.400	2.420	2.380	2.420	2.028	337,400
2023-02-28	2.400	2.420	2.380	2.420	2.028	52,600
2023-02-27	2.380	2.420	2.380	2.400	2.012	81,200
2023-02-24	2.420	2.420	2.380	2.400	2.012	128,100
2023-02-23	2.420	2.420	2.380	2.400	2.012	22,900
2023-02-22	2.420	2.420	2.380	2.420	2.028	50,301
2023-02-21	2.420	2.420	2.400	2.420	2.028	51,700
2023-02-20	2.420	2.420	2.380	2.420	2.028	16,720
2023-02-17	2.420	2.420	2.380	2.420	2.028	54,900
2023-02-16	2.420	2.420	2.380	2.420	2.028	22,000
2023-02-15	2.380	2.420	2.360	2.400	2.012	237,610
2023-02-14	2.420	2.420	2.380	2.400	2.012	88,100
2023-02-13	2.420	2.420	2.400	2.400	2.012	110,200
2023-02-10	2.400	2.420	2.400	2.400	2.012	133,908
2023-02-09	2.420	2.420	2.400	2.400	2.012	96,200
2023-02-08	2.420	2.420	2.380	2.380	1.995	200,200
2023-02-07	2.400	2.420	2.400	2.420	2.028	800
2023-02-06	2.400	2.420	2.380	2.420	2.028	117,000
2023-02-03	2.400	2.420	2.400	2.400	2.012	121,600
2023-02-02	2.400	2.440	2.400	2.420	2.028	167,036
2023-02-01	2.440	2.440	2.400	2.400	2.012	28,809
2023-01-31	2.440	2.440	2.400	2.420	2.028	79,900

← NewerPage 15 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.