Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.420	2.480	2.420	2.480	2.079	72,501
2022-08-03	2.440	2.440	2.420	2.420	2.028	27,600
2022-08-02	2.420	2.460	2.420	2.440	2.045	64,900
2022-08-01	2.440	2.440	2.420	2.440	2.045	46,801
2022-07-27	2.440	2.440	2.420	2.420	2.028	80,600
2022-07-26	2.440	2.440	2.420	2.420	2.028	22,500
2022-07-25	2.420	2.440	2.420	2.420	2.028	27,900
2022-07-22	2.420	2.420	2.420	2.420	2.028	35,800
2022-07-21	2.420	2.440	2.400	2.420	2.028	21,101
2022-07-20	2.460	2.460	2.420	2.420	2.028	29,402
2022-07-19	2.400	2.460	2.400	2.420	2.028	28,701
2022-07-18	2.380	2.440	2.380	2.400	2.012	279,821
2022-07-15	2.400	2.400	2.360	2.380	1.995	177,100
2022-07-14	2.420	2.420	2.400	2.400	2.012	108,910
2022-07-12	2.400	2.440	2.400	2.420	2.028	293,100
2022-07-11	2.380	2.420	2.360	2.380	1.995	112,432
2022-07-08	2.400	2.420	2.380	2.420	2.028	232,101
2022-07-07	2.420	2.460	2.400	2.400	2.012	143,102
2022-07-06	2.300	2.420	2.300	2.400	2.012	718,608
2022-07-05	2.500	2.500	2.400	2.400	2.012	735,360
2022-07-04	2.500	2.500	2.480	2.500	2.095	33,780
2022-07-01	2.480	2.500	2.480	2.500	2.095	53,704
2022-06-30	2.500	2.520	2.460	2.480	2.079	616,060
2022-06-29	2.520	2.520	2.480	2.520	2.112	86,729
2022-06-28	2.500	2.520	2.500	2.520	2.112	379,521
2022-06-27	2.500	2.520	2.480	2.500	2.095	451,118
2022-06-24	2.540	2.540	2.500	2.500	2.095	174,678
2022-06-23	2.500	2.540	2.500	2.500	2.095	1,067,103
2022-06-22	2.560	2.560	2.500	2.520	2.112	624,350
2022-06-21	2.540	2.600	2.520	2.560	2.146	343,160
2022-06-20	2.520	2.540	2.500	2.520	2.112	602,408
2022-06-17	2.500	2.520	2.480	2.500	2.095	403,602
2022-06-16	2.540	2.580	2.480	2.500	2.095	1,080,997
2022-06-15	2.560	2.600	2.520	2.520	2.112	797,010
2022-06-14	2.480	2.680	2.480	2.520	2.112	2,490,121
2022-06-13	2.600	2.640	2.480	2.500	2.095	4,532,553
2022-06-10	2.760	2.840	2.640	2.660	2.229	11,120,230
2022-06-09	2.580	3.140	2.560	2.740	2.296	38,674,168
2022-06-08	2.580	2.580	2.540	2.540	2.129	164,264
2022-06-07	2.600	2.640	2.540	2.580	2.162	243,400
2022-06-06	2.560	2.560	2.520	2.540	2.129	36,801
2022-06-02	2.560	2.640	2.540	2.540	2.129	664,066
2022-06-01	2.560	2.560	2.540	2.560	2.146	45,804
2022-05-31	2.560	2.560	2.500	2.560	2.146	98,470
2022-05-30	2.520	2.560	2.500	2.560	2.146	77,017
2022-05-27	2.540	2.540	2.520	2.540	2.129	54,951
2022-05-26	2.540	2.540	2.520	2.520	2.112	19,956
2022-05-25	2.540	2.540	2.420	2.540	2.129	50,802
2022-05-24	2.520	2.560	2.520	2.540	2.129	48,001
2022-05-23	2.540	2.560	2.480	2.560	2.146	74,924
2022-05-20	2.500	2.540	2.500	2.540	2.129	89,900
2022-05-19	2.540	2.540	2.520	2.520	2.112	30,900
2022-05-18	2.540	2.540	2.520	2.540	2.129	81,400
2022-05-17	2.480	2.540	2.480	2.520	2.112	119,300
2022-05-13	2.420	2.480	2.420	2.440	2.045	238,300
2022-05-12	2.540	2.560	2.480	2.480	2.079	329,400
2022-05-11	2.560	2.560	2.540	2.540	2.129	75,900
2022-05-10	2.540	2.560	2.520	2.540	2.129	74,200
2022-05-09	2.560	2.560	2.520	2.520	2.112	162,200
2022-05-06	2.580	2.580	2.520	2.540	2.129	59,100

← NewerPage 18 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.