Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.400	2.440	2.400	2.400	2.012	91,500
2022-11-01	2.420	2.440	2.400	2.400	2.012	67,600
2022-10-31	2.420	2.440	2.400	2.420	2.028	31,600
2022-10-28	2.420	2.420	2.380	2.420	2.028	97,100
2022-10-27	2.420	2.440	2.400	2.400	2.012	39,600
2022-10-26	2.420	2.420	2.400	2.400	2.012	110,623
2022-10-25	2.440	2.440	2.400	2.400	2.012	29,700
2022-10-21	2.420	2.440	2.400	2.440	2.045	80,700
2022-10-20	2.400	2.420	2.380	2.420	2.028	116,950
2022-10-19	2.420	2.560	2.380	2.400	2.012	471,625
2022-10-18	2.440	2.440	2.420	2.420	2.028	11,638
2022-10-17	2.420	2.440	2.380	2.420	2.028	65,607
2022-10-12	2.440	2.460	2.400	2.440	2.045	132,900
2022-10-11	2.440	2.460	2.400	2.440	2.045	90,005
2022-10-10	2.420	2.440	2.400	2.440	2.045	138,932
2022-10-07	2.400	2.460	2.400	2.460	2.062	38,000
2022-10-06	2.440	2.440	2.400	2.400	2.012	74,801
2022-10-05	2.440	2.460	2.420	2.420	2.028	9,200
2022-10-04	2.460	2.480	2.400	2.400	2.012	120,500
2022-10-03	2.460	2.480	2.400	2.480	2.079	255,780
2022-09-30	2.460	2.480	2.440	2.440	2.045	65,501
2022-09-29	2.440	2.500	2.400	2.440	2.045	217,000
2022-09-28	2.460	2.500	2.440	2.440	2.045	88,500
2022-09-27	2.440	2.480	2.440	2.440	2.045	48,900
2022-09-26	2.460	2.500	2.460	2.480	2.079	18,300
2022-09-23	2.500	2.520	2.440	2.480	2.079	299,923
2022-09-22	2.480	2.520	2.460	2.500	2.095	193,113
2022-09-21	2.460	2.480	2.460	2.460	2.062	32,812
2022-09-20	2.500	2.500	2.420	2.440	2.045	63,311
2022-09-19	2.480	2.500	2.420	2.460	2.062	45,000
2022-09-16	2.500	2.500	2.460	2.480	2.079	30,348
2022-09-15	2.500	2.520	2.480	2.500	2.095	65,700
2022-09-14	2.500	2.500	2.480	2.500	2.095	10,600
2022-09-13	2.480	2.500	2.460	2.500	2.095	77,712
2022-09-12	2.440	2.520	2.440	2.480	2.079	149,864
2022-09-09	2.460	2.480	2.440	2.440	2.045	85,600
2022-09-08	2.500	2.500	2.460	2.460	2.062	61,300
2022-09-07	2.480	2.500	2.480	2.500	2.095	63,341
2022-09-06	2.500	2.500	2.460	2.480	2.079	46,901
2022-09-05	2.480	2.500	2.460	2.480	2.079	23,400
2022-09-02	2.480	2.500	2.460	2.480	2.079	30,211
2022-09-01	2.500	2.500	2.480	2.480	2.079	80,800
2022-08-31	2.480	2.500	2.460	2.460	2.062	6,589,900
2022-08-30	2.480	2.500	2.480	2.500	2.095	172,102
2022-08-29	2.480	2.520	2.460	2.480	2.079	351,051
2022-08-26	2.500	2.540	2.480	2.480	2.079	351,600
2022-08-25	2.460	2.500	2.460	2.480	2.079	442,500
2022-08-24	2.480	2.480	2.460	2.460	2.062	127,700
2022-08-23	2.460	2.480	2.460	2.460	2.062	152,946
2022-08-22	2.460	2.460	2.440	2.460	2.062	160,304
2022-08-19	2.460	2.480	2.440	2.460	2.062	48,700
2022-08-18	2.460	2.480	2.440	2.460	2.062	64,600
2022-08-17	2.440	2.460	2.420	2.460	2.062	115,200
2022-08-16	2.460	2.460	2.420	2.420	2.028	92,700
2022-08-15	2.440	2.460	2.420	2.440	2.045	64,411
2022-08-11	2.420	2.460	2.420	2.440	2.045	233,500
2022-08-10	2.460	2.460	2.440	2.440	2.045	47,300
2022-08-09	2.440	2.460	2.420	2.440	2.045	116,403
2022-08-08	2.440	2.440	2.420	2.440	2.045	50,603
2022-08-05	2.460	2.460	2.420	2.440	2.045	318,565

← NewerPage 17 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.