Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.560	2.600	2.540	2.580	2.162	365,800
2022-05-03	2.540	2.560	2.520	2.560	2.146	154,100
2022-04-29	2.560	2.560	2.540	2.540	2.129	197,600
2022-04-28	2.560	2.580	2.540	2.540	2.129	151,800
2022-04-27	2.580	2.580	2.560	2.560	2.146	172,700
2022-04-26	2.580	2.600	2.560	2.560	2.146	57,100
2022-04-25	2.560	2.580	2.540	2.560	2.146	156,800
2022-04-22	2.580	2.600	2.560	2.560	2.146	216,500
2022-04-21	2.580	2.600	2.580	2.580	2.162	26,800
2022-04-20	2.580	2.600	2.560	2.580	2.162	119,000
2022-04-19	2.560	2.600	2.560	2.560	2.146	130,500
2022-04-18	2.580	2.600	2.560	2.560	2.146	79,500
2022-04-12	2.560	2.600	2.560	2.580	2.162	86,100
2022-04-11	2.580	2.600	2.560	2.600	2.179	113,000
2022-04-08	2.580	2.600	2.560	2.580	2.162	85,200
2022-04-07	2.580	2.600	2.560	2.580	2.162	181,700
2022-04-05	2.600	2.620	2.580	2.580	2.162	164,300
2022-04-04	2.580	2.640	2.580	2.600	2.179	315,700
2022-04-01	2.600	2.600	2.580	2.580	2.162	252,500
2022-03-31	2.580	2.680	2.580	2.600	2.179	1,883,100
2022-03-30	2.600	2.620	2.580	2.600	2.179	169,700
2022-03-29	2.600	2.620	2.580	2.600	2.179	281,300
2022-03-28	2.600	2.620	2.540	2.620	2.196	525,400
2022-03-25	2.600	2.600	2.560	2.600	2.179	345,700
2022-03-24	2.580	2.620	2.560	2.580	2.162	1,484,353
2022-03-23	2.740	2.760	2.720	2.760	2.204	1,613,900
2022-03-22	2.740	2.740	2.720	2.740	2.188	997,200
2022-03-21	2.760	2.760	2.720	2.740	2.188	411,600
2022-03-18	2.740	2.760	2.740	2.740	2.188	1,412,700
2022-03-17	2.720	2.740	2.720	2.740	2.188	567,200
2022-03-16	2.700	2.740	2.700	2.720	2.172	672,400
2022-03-15	2.700	2.740	2.660	2.700	2.156	1,456,300
2022-03-14	2.680	2.700	2.660	2.680	2.140	590,000
2022-03-11	2.660	2.680	2.640	2.680	2.140	172,400
2022-03-10	2.660	2.680	2.640	2.640	2.108	246,700
2022-03-09	2.600	2.640	2.600	2.640	2.108	249,400
2022-03-08	2.600	2.620	2.560	2.620	2.092	425,700
2022-03-07	2.580	2.640	2.580	2.620	2.092	583,600
2022-03-04	2.680	2.720	2.600	2.620	2.092	2,471,100
2022-03-03	2.660	2.680	2.620	2.680	2.140	139,600
2022-03-02	2.680	2.680	2.640	2.660	2.124	332,000
2022-03-01	2.680	2.680	2.640	2.660	2.124	44,700
2022-02-28	2.640	2.680	2.600	2.660	2.124	599,400
2022-02-25	2.700	2.700	2.620	2.640	2.108	1,014,500
2022-02-24	2.720	2.720	2.660	2.680	2.140	317,900
2022-02-23	2.720	2.720	2.680	2.700	2.156	144,700
2022-02-22	2.680	2.720	2.680	2.700	2.156	158,800
2022-02-21	2.720	2.720	2.680	2.700	2.156	293,000
2022-02-18	2.700	2.700	2.680	2.700	2.156	284,500
2022-02-17	2.680	2.720	2.680	2.700	2.156	175,000
2022-02-15	2.700	2.700	2.680	2.680	2.140	41,700
2022-02-14	2.680	2.700	2.680	2.680	2.140	222,500
2022-02-11	2.700	2.720	2.680	2.700	2.156	482,700
2022-02-10	2.720	2.720	2.700	2.720	2.172	496,300
2022-02-09	2.680	2.720	2.680	2.720	2.172	530,700
2022-02-08	2.720	2.720	2.680	2.700	2.156	242,200
2022-02-07	2.720	2.720	2.700	2.700	2.156	440,800
2022-02-04	2.720	2.720	2.680	2.720	2.172	193,900
2022-02-03	2.700	2.720	2.680	2.700	2.156	321,900
2022-02-02	2.700	2.720	2.700	2.700	2.156	302,300

← NewerPage 19 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.