Lee Feed Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.720	2.740	2.700	2.700	2.156	185,200
2022-01-31	2.740	2.740	2.700	2.720	2.172	298,200
2022-01-28	2.720	2.720	2.700	2.720	2.172	141,600
2022-01-27	2.700	2.720	2.660	2.720	2.172	455,500
2022-01-26	2.720	2.740	2.700	2.700	2.156	175,800
2022-01-25	2.700	2.720	2.700	2.720	2.172	178,200
2022-01-24	2.720	2.760	2.700	2.720	2.172	462,700
2022-01-21	2.720	2.740	2.700	2.720	2.172	150,800
2022-01-20	2.700	2.740	2.700	2.740	2.188	284,000
2022-01-19	2.740	2.740	2.700	2.740	2.188	255,500
2022-01-18	2.760	2.780	2.720	2.740	2.188	365,000
2022-01-17	2.740	2.780	2.740	2.780	2.220	218,100
2022-01-14	2.760	2.760	2.720	2.760	2.204	412,600
2022-01-13	2.760	2.760	2.720	2.760	2.204	232,200
2022-01-12	2.740	2.760	2.720	2.760	2.204	869,600
2022-01-11	2.760	2.780	2.740	2.740	2.188	637,100
2022-01-10	2.720	2.780	2.720	2.760	2.204	1,999,000
2022-01-07	2.740	2.740	2.700	2.720	2.172	369,200
2022-01-06	2.740	2.740	2.700	2.720	2.172	181,200
2022-01-05	2.700	2.740	2.680	2.740	2.188	396,700
2022-01-04	2.700	2.720	2.680	2.700	2.156	270,000
2021-12-30	2.660	2.700	2.660	2.700	2.156	183,400
2021-12-29	2.680	2.700	2.680	2.680	2.140	50,100
2021-12-28	2.660	2.700	2.640	2.680	2.140	255,100
2021-12-27	2.700	2.720	2.680	2.700	2.156	223,400
2021-12-24	2.680	2.720	2.660	2.680	2.140	308,100
2021-12-23	2.660	2.680	2.660	2.660	2.124	31,700
2021-12-22	2.640	2.660	2.640	2.660	2.124	9,400
2021-12-21	2.680	2.680	2.640	2.640	2.108	52,700
2021-12-20	2.680	2.680	2.640	2.660	2.124	77,100
2021-12-17	2.680	2.680	2.660	2.680	2.140	246,200
2021-12-16	2.660	2.680	2.660	2.660	2.124	25,200
2021-12-15	2.660	2.680	2.660	2.660	2.124	65,500
2021-12-14	2.660	2.660	2.640	2.660	2.124	101,700
2021-12-13	2.640	2.660	2.620	2.660	2.124	132,000
2021-12-09	2.660	2.660	2.640	2.640	2.108	79,600
2021-12-08	2.660	2.660	2.640	2.660	2.124	99,900
2021-12-07	2.640	2.680	2.640	2.680	2.140	216,600
2021-12-03	2.660	2.660	2.640	2.640	2.108	152,000
2021-12-02	2.660	2.680	2.640	2.640	2.108	350,000
2021-12-01	2.600	2.660	2.600	2.640	2.108	951,300
2021-11-30	2.640	2.640	2.600	2.620	2.092	300,500
2021-11-29	2.600	2.640	2.600	2.640	2.108	99,700
2021-11-26	2.660	2.660	2.620	2.620	2.092	149,200
2021-11-25	2.660	2.660	2.620	2.640	2.108	206,100
2021-11-24	2.660	2.660	2.620	2.660	2.124	1,056,100
2021-11-23	2.640	2.660	2.620	2.640	2.108	105,100
2021-11-22	2.640	2.660	2.640	2.640	2.108	45,700
2021-11-19	2.640	2.660	2.640	2.640	2.108	81,300
2021-11-18	2.640	2.660	2.620	2.640	2.108	77,900
2021-11-17	2.620	2.660	2.620	2.620	2.092	74,200
2021-11-16	2.640	2.660	2.620	2.620	2.092	272,500
2021-11-15	2.620	2.660	2.620	2.640	2.108	521,200
2021-11-12	2.640	2.660	2.640	2.640	2.108	99,600
2021-11-11	2.700	2.700	2.620	2.640	2.108	882,800
2021-11-10	2.680	2.700	2.660	2.700	2.156	412,800
2021-11-09	2.660	2.680	2.660	2.680	2.140	77,200
2021-11-08	2.680	2.680	2.660	2.660	2.124	136,600
2021-11-05	2.660	2.700	2.660	2.680	2.140	203,000
2021-11-04	2.640	2.680	2.620	2.680	2.140	60,900

← NewerPage 20 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.