Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.600 | 5.700 | 5.600 | 5.600 | 4.798 | 32,078,641 |
| 2024-07-25 | 5.550 | 5.700 | 5.550 | 5.650 | 4.841 | 68,288,625 |
| 2024-07-24 | 5.650 | 5.700 | 5.500 | 5.550 | 4.755 | 52,172,840 |
| 2024-07-23 | 5.750 | 5.800 | 5.600 | 5.650 | 4.841 | 64,407,641 |
| 2024-07-19 | 5.750 | 5.800 | 5.700 | 5.750 | 4.927 | 43,999,312 |
| 2024-07-18 | 5.850 | 5.900 | 5.700 | 5.750 | 4.927 | 87,245,133 |
| 2024-07-17 | 5.950 | 6.000 | 5.850 | 5.900 | 5.055 | 65,226,500 |
| 2024-07-16 | 6.050 | 6.050 | 5.950 | 5.950 | 5.098 | 50,731,719 |
| 2024-07-15 | 6.050 | 6.100 | 6.000 | 6.050 | 5.184 | 38,884,961 |
| 2024-07-12 | 6.000 | 6.150 | 5.950 | 6.050 | 5.184 | 63,894,398 |
| 2024-07-11 | 5.950 | 6.150 | 5.950 | 5.950 | 5.098 | 80,878,648 |
| 2024-07-10 | 5.950 | 6.050 | 5.950 | 5.950 | 5.098 | 33,693,238 |
| 2024-07-09 | 6.050 | 6.050 | 5.900 | 5.950 | 5.098 | 47,733,527 |
| 2024-07-08 | 5.950 | 6.050 | 5.950 | 6.050 | 5.184 | 41,677,230 |
| 2024-07-05 | 5.950 | 6.000 | 5.850 | 6.000 | 5.141 | 28,169,330 |
| 2024-07-04 | 5.900 | 6.000 | 5.900 | 5.950 | 5.098 | 25,197,131 |
| 2024-07-03 | 5.900 | 5.900 | 5.800 | 5.900 | 5.055 | 38,925,352 |
| 2024-07-02 | 5.950 | 5.950 | 5.850 | 5.900 | 5.055 | 21,729,369 |
| 2024-07-01 | 5.850 | 6.000 | 5.800 | 5.950 | 5.098 | 52,325,859 |
| 2024-06-28 | 5.900 | 5.950 | 5.800 | 5.900 | 5.055 | 119,686,602 |
| 2024-06-27 | 6.000 | 6.050 | 5.850 | 5.850 | 5.013 | 62,158,160 |
| 2024-06-26 | 6.100 | 6.150 | 6.000 | 6.000 | 5.141 | 49,550,039 |
| 2024-06-25 | 6.050 | 6.100 | 6.000 | 6.100 | 5.227 | 56,224,246 |
| 2024-06-24 | 6.000 | 6.150 | 5.950 | 6.050 | 5.184 | 133,133,000 |
| 2024-06-21 | 5.850 | 6.050 | 5.850 | 5.950 | 5.098 | 99,368,281 |
| 2024-06-20 | 5.950 | 6.000 | 5.900 | 5.900 | 5.055 | 58,441,000 |
| 2024-06-19 | 6.000 | 6.000 | 5.850 | 6.000 | 5.141 | 77,946,398 |
| 2024-06-18 | 6.050 | 6.150 | 6.000 | 6.000 | 5.141 | 48,935,434 |
| 2024-06-17 | 6.000 | 6.100 | 5.850 | 6.050 | 5.184 | 85,593,109 |
| 2024-06-14 | 6.150 | 6.150 | 5.950 | 6.000 | 5.141 | 141,896,500 |
| 2024-06-13 | 6.200 | 6.300 | 6.100 | 6.150 | 5.270 | 54,364,930 |
| 2024-06-12 | 6.250 | 6.300 | 6.100 | 6.200 | 5.312 | 79,605,883 |
| 2024-06-11 | 6.300 | 6.300 | 6.050 | 6.250 | 5.355 | 187,827,812 |
| 2024-06-10 | 6.400 | 6.450 | 6.200 | 6.250 | 5.355 | 99,893,914 |
| 2024-06-07 | 6.500 | 6.500 | 6.400 | 6.450 | 5.527 | 28,181,080 |
| 2024-06-06 | 6.600 | 6.600 | 6.450 | 6.450 | 5.527 | 69,855,664 |
| 2024-06-05 | 6.400 | 6.650 | 6.400 | 6.550 | 5.612 | 87,344,711 |
| 2024-06-04 | 6.550 | 6.600 | 6.400 | 6.400 | 5.484 | 177,613,703 |
| 2024-05-31 | 6.750 | 6.750 | 6.600 | 6.600 | 5.655 | 773,405,938 |
| 2024-05-30 | 6.750 | 6.800 | 6.700 | 6.750 | 5.784 | 101,887,000 |
| 2024-05-29 | 6.800 | 6.850 | 6.750 | 6.800 | 5.827 | 69,525,758 |
| 2024-05-28 | 6.800 | 6.850 | 6.750 | 6.850 | 5.869 | 36,534,539 |
| 2024-05-27 | 6.800 | 6.850 | 6.750 | 6.800 | 5.827 | 54,021,328 |
| 2024-05-24 | 6.800 | 6.850 | 6.750 | 6.800 | 5.827 | 75,299,695 |
| 2024-05-23 | 6.850 | 6.850 | 6.750 | 6.750 | 5.784 | 53,762,559 |
| 2024-05-21 | 6.900 | 6.950 | 6.800 | 6.850 | 5.869 | 34,118,059 |
| 2024-05-20 | 6.800 | 6.950 | 6.800 | 6.850 | 5.869 | 71,885,727 |
| 2024-05-17 | 6.850 | 6.850 | 6.750 | 6.800 | 5.827 | 122,213,602 |
| 2024-05-16 | 6.800 | 6.900 | 6.750 | 6.850 | 5.869 | 95,096,547 |
| 2024-05-15 | 6.750 | 6.850 | 6.650 | 6.750 | 5.784 | 322,763,594 |
| 2024-05-14 | 7.050 | 7.100 | 7.000 | 7.050 | 6.041 | 56,543,199 |
| 2024-05-13 | 7.100 | 7.150 | 7.050 | 7.050 | 6.041 | 52,975,660 |
| 2024-05-10 | 7.100 | 7.150 | 7.050 | 7.100 | 6.084 | 15,695,320 |
| 2024-05-09 | 7.050 | 7.150 | 7.050 | 7.100 | 6.084 | 28,208,711 |
| 2024-05-08 | 7.100 | 7.200 | 7.050 | 7.050 | 6.041 | 93,075,930 |
| 2024-05-07 | 7.200 | 7.300 | 7.100 | 7.100 | 6.084 | 80,570,125 |
| 2024-05-03 | 7.200 | 7.250 | 7.150 | 7.200 | 6.169 | 79,366,078 |
| 2024-05-02 | 7.400 | 7.500 | 7.400 | 7.500 | 6.169 | 104,539,398 |
| 2024-04-30 | 7.450 | 7.450 | 7.350 | 7.450 | 6.128 | 52,845,121 |
| 2024-04-29 | 7.400 | 7.500 | 7.350 | 7.450 | 6.128 | 42,913,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0800 THB |
| 2026-04-29 | 0.1200 THB |
| 2025-10-15 | 0.1300 THB |
| 2025-04-30 | 0.1700 THB |
| 2024-11-28 | 0.1500 THB |
| 2024-05-03 | 0.3000 THB |
| 2023-08-24 | 0.2000 THB |
| 2023-05-08 | 0.3500 THB |
| 2022-08-25 | 0.2500 THB |
| 2022-05-05 | 0.2500 THB |
| 2021-08-24 | 0.2500 THB |
| 2021-05-06 | 0.3000 THB |
| 2020-08-27 | 0.2000 THB |
| 2020-05-07 | 0.4000 THB |
| 2019-08-28 | 0.3000 THB |
| 2019-05-03 | 0.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.