Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	7.650	7.700	7.550	7.600	6.252	27,504,609
2024-01-25	7.750	7.800	7.600	7.700	6.334	26,310,551
2024-01-24	7.550	7.800	7.500	7.800	6.416	34,405,160
2024-01-23	7.550	7.600	7.450	7.500	6.169	27,793,359
2024-01-22	7.600	7.650	7.500	7.500	6.169	60,281,871
2024-01-19	7.700	7.700	7.600	7.600	6.252	45,535,422
2024-01-18	7.750	7.750	7.600	7.700	6.334	27,798,561
2024-01-17	7.900	7.900	7.600	7.650	6.293	56,818,031
2024-01-16	7.900	7.950	7.800	7.950	6.539	18,650,869
2024-01-15	8.000	8.000	7.850	7.900	6.498	28,590,850
2024-01-12	7.950	7.950	7.900	7.950	6.539	19,712,391
2024-01-11	7.950	8.000	7.900	7.950	6.539	16,889,330
2024-01-10	7.950	8.050	7.900	7.950	6.539	49,122,047
2024-01-09	8.050	8.100	7.950	7.950	6.539	33,976,340
2024-01-08	8.050	8.050	8.000	8.000	6.581	13,115,730
2024-01-05	8.150	8.200	8.050	8.050	6.622	22,243,381
2024-01-04	8.150	8.200	8.050	8.200	6.745	30,974,260
2024-01-03	8.150	8.150	8.050	8.150	6.704	28,842,721
2024-01-02	8.100	8.150	8.050	8.100	6.663	20,334,850
2023-12-28	8.000	8.150	7.950	8.150	6.704	31,543,689
2023-12-27	8.000	8.050	7.950	8.000	6.581	25,069,029
2023-12-26	8.000	8.100	7.950	8.050	6.622	24,157,670
2023-12-25	7.850	8.000	7.800	8.000	6.581	24,461,721
2023-12-22	7.850	7.850	7.750	7.850	6.457	30,028,570
2023-12-21	7.850	7.900	7.800	7.850	6.457	21,380,471
2023-12-20	7.750	7.900	7.750	7.850	6.457	34,256,488
2023-12-19	7.750	7.750	7.700	7.700	6.334	13,581,270
2023-12-18	7.750	7.800	7.650	7.750	6.375	27,075,480
2023-12-15	7.650	7.800	7.600	7.750	6.375	40,657,398
2023-12-14	7.600	7.650	7.550	7.600	6.252	27,978,500
2023-12-13	7.600	7.650	7.550	7.600	6.252	14,284,630
2023-12-12	7.650	7.700	7.550	7.650	6.293	16,614,869
2023-12-08	7.600	7.750	7.600	7.650	6.293	32,842,898
2023-12-07	7.600	7.650	7.550	7.600	6.252	14,980,670
2023-12-06	7.550	7.650	7.500	7.600	6.252	34,861,527
2023-12-04	7.700	7.700	7.550	7.600	6.252	43,820,621
2023-12-01	7.700	7.750	7.600	7.750	6.375	16,394,480
2023-11-30	7.750	7.750	7.650	7.700	6.334	52,519,738
2023-11-29	7.700	7.750	7.650	7.700	6.334	33,694,672
2023-11-28	7.750	7.750	7.700	7.700	6.334	11,286,650
2023-11-27	7.700	7.750	7.650	7.700	6.334	19,181,221
2023-11-24	7.750	7.800	7.700	7.700	6.334	20,762,170
2023-11-23	7.800	7.850	7.750	7.800	6.416	12,483,490
2023-11-22	7.800	7.850	7.700	7.800	6.416	17,556,000
2023-11-21	7.850	7.850	7.700	7.800	6.416	28,685,439
2023-11-20	7.700	7.800	7.650	7.800	6.416	31,378,561
2023-11-17	7.600	7.750	7.600	7.650	6.293	19,768,561
2023-11-16	7.600	7.650	7.550	7.650	6.293	21,887,660
2023-11-15	7.600	7.700	7.500	7.650	6.293	28,115,199
2023-11-14	7.550	7.550	7.400	7.450	6.128	33,881,762
2023-11-13	7.550	7.600	7.500	7.600	6.252	31,768,270
2023-11-10	7.550	7.650	7.500	7.550	6.210	28,973,369
2023-11-09	7.600	7.650	7.500	7.600	6.252	27,036,340
2023-11-08	7.650	7.650	7.600	7.600	6.252	9,246,808
2023-11-07	7.700	7.750	7.550	7.600	6.252	41,844,922
2023-11-06	7.700	7.750	7.600	7.650	6.293	77,979,609
2023-11-03	7.600	7.700	7.550	7.600	6.252	40,752,359
2023-11-02	7.550	7.650	7.500	7.550	6.210	31,738,660
2023-11-01	7.550	7.600	7.450	7.450	6.128	28,544,061
2023-10-31	7.600	7.650	7.500	7.550	6.210	28,503,420

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.