Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.300 | 7.400 | 7.250 | 7.350 | 6.046 | 73,901,211 |
| 2024-04-25 | 7.250 | 7.300 | 7.200 | 7.250 | 5.964 | 22,976,510 |
| 2024-04-24 | 7.250 | 7.250 | 7.150 | 7.200 | 5.923 | 42,771,551 |
| 2024-04-23 | 7.250 | 7.250 | 7.100 | 7.200 | 5.923 | 108,988,492 |
| 2024-04-22 | 7.350 | 7.400 | 7.250 | 7.300 | 6.005 | 96,080,914 |
| 2024-04-19 | 7.300 | 7.350 | 7.200 | 7.300 | 6.005 | 75,565,922 |
| 2024-04-18 | 7.350 | 7.450 | 7.300 | 7.350 | 6.046 | 38,220,129 |
| 2024-04-17 | 7.500 | 7.550 | 7.300 | 7.300 | 6.005 | 85,900,445 |
| 2024-04-11 | 7.600 | 7.600 | 7.450 | 7.550 | 6.210 | 58,851,113 |
| 2024-04-10 | 7.700 | 7.750 | 7.550 | 7.600 | 6.252 | 74,964,211 |
| 2024-04-09 | 7.450 | 7.700 | 7.450 | 7.650 | 6.293 | 87,030,258 |
| 2024-04-05 | 7.350 | 7.500 | 7.300 | 7.400 | 6.087 | 37,617,246 |
| 2024-04-04 | 7.450 | 7.500 | 7.350 | 7.350 | 6.046 | 31,900,230 |
| 2024-04-03 | 7.500 | 7.550 | 7.400 | 7.450 | 6.128 | 60,639,969 |
| 2024-04-02 | 7.350 | 7.550 | 7.300 | 7.500 | 6.169 | 67,481,453 |
| 2024-04-01 | 7.350 | 7.450 | 7.350 | 7.350 | 6.046 | 24,524,631 |
| 2024-03-29 | 7.350 | 7.450 | 7.250 | 7.400 | 6.087 | 68,562,875 |
| 2024-03-28 | 7.400 | 7.450 | 7.350 | 7.350 | 6.046 | 21,060,180 |
| 2024-03-27 | 7.500 | 7.500 | 7.350 | 7.450 | 6.128 | 54,813,512 |
| 2024-03-26 | 7.150 | 7.450 | 7.100 | 7.450 | 6.128 | 143,663,906 |
| 2024-03-25 | 7.000 | 7.150 | 7.000 | 7.100 | 5.840 | 77,829,477 |
| 2024-03-22 | 7.000 | 7.050 | 6.950 | 7.000 | 5.758 | 93,628,406 |
| 2024-03-21 | 7.050 | 7.050 | 6.950 | 7.000 | 5.758 | 57,227,281 |
| 2024-03-20 | 7.000 | 7.050 | 6.900 | 7.050 | 5.799 | 48,425,020 |
| 2024-03-19 | 7.050 | 7.050 | 6.950 | 7.000 | 5.758 | 49,105,262 |
| 2024-03-18 | 7.050 | 7.100 | 7.000 | 7.050 | 5.799 | 33,352,230 |
| 2024-03-15 | 7.100 | 7.200 | 7.000 | 7.050 | 5.799 | 88,761,367 |
| 2024-03-14 | 7.100 | 7.150 | 7.050 | 7.150 | 5.881 | 45,715,168 |
| 2024-03-13 | 7.050 | 7.150 | 6.950 | 7.150 | 5.881 | 109,254,203 |
| 2024-03-12 | 7.100 | 7.100 | 7.000 | 7.000 | 5.758 | 85,888,086 |
| 2024-03-11 | 7.200 | 7.200 | 7.000 | 7.050 | 5.799 | 90,872,234 |
| 2024-03-08 | 7.050 | 7.200 | 7.050 | 7.200 | 5.923 | 52,945,840 |
| 2024-03-07 | 7.250 | 7.300 | 7.050 | 7.100 | 5.840 | 98,796,414 |
| 2024-03-06 | 7.200 | 7.300 | 7.150 | 7.250 | 5.964 | 51,226,500 |
| 2024-03-05 | 7.400 | 7.450 | 7.150 | 7.200 | 5.923 | 102,546,797 |
| 2024-03-04 | 7.500 | 7.500 | 7.400 | 7.450 | 6.128 | 45,978,441 |
| 2024-03-01 | 7.500 | 7.550 | 7.400 | 7.500 | 6.169 | 44,558,047 |
| 2024-02-29 | 7.500 | 7.600 | 7.450 | 7.600 | 6.252 | 70,607,039 |
| 2024-02-28 | 7.450 | 7.600 | 7.450 | 7.550 | 6.210 | 24,102,779 |
| 2024-02-27 | 7.500 | 7.550 | 7.400 | 7.450 | 6.128 | 40,852,848 |
| 2024-02-23 | 7.550 | 7.550 | 7.450 | 7.550 | 6.210 | 30,854,350 |
| 2024-02-22 | 7.550 | 7.650 | 7.550 | 7.550 | 6.210 | 30,982,740 |
| 2024-02-21 | 7.350 | 7.600 | 7.350 | 7.550 | 6.210 | 35,769,262 |
| 2024-02-20 | 7.450 | 7.450 | 7.250 | 7.350 | 6.046 | 66,942,977 |
| 2024-02-19 | 7.450 | 7.500 | 7.400 | 7.450 | 6.128 | 34,294,199 |
| 2024-02-16 | 7.500 | 7.550 | 7.400 | 7.450 | 6.128 | 32,925,531 |
| 2024-02-15 | 7.550 | 7.600 | 7.450 | 7.450 | 6.128 | 56,996,770 |
| 2024-02-14 | 7.600 | 7.600 | 7.550 | 7.600 | 6.252 | 23,415,471 |
| 2024-02-13 | 7.600 | 7.650 | 7.550 | 7.650 | 6.293 | 12,158,730 |
| 2024-02-12 | 7.600 | 7.650 | 7.550 | 7.600 | 6.252 | 14,418,620 |
| 2024-02-09 | 7.550 | 7.600 | 7.550 | 7.600 | 6.252 | 5,140,627 |
| 2024-02-08 | 7.550 | 7.650 | 7.500 | 7.600 | 6.252 | 28,476,029 |
| 2024-02-07 | 7.700 | 7.750 | 7.500 | 7.600 | 6.252 | 63,722,809 |
| 2024-02-06 | 7.600 | 7.700 | 7.550 | 7.650 | 6.293 | 37,167,602 |
| 2024-02-05 | 7.650 | 7.700 | 7.550 | 7.600 | 6.252 | 29,171,920 |
| 2024-02-02 | 7.650 | 7.700 | 7.600 | 7.650 | 6.293 | 11,306,600 |
| 2024-02-01 | 7.700 | 7.700 | 7.550 | 7.600 | 6.252 | 23,045,150 |
| 2024-01-31 | 7.650 | 7.750 | 7.600 | 7.650 | 6.293 | 20,405,500 |
| 2024-01-30 | 7.700 | 7.700 | 7.600 | 7.650 | 6.293 | 8,225,823 |
| 2024-01-29 | 7.600 | 7.750 | 7.550 | 7.700 | 6.334 | 15,412,730 |
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.