Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.350	7.650	7.300	7.600	6.252	39,348,422
2023-10-27	7.300	7.400	7.200	7.350	6.046	40,420,941
2023-10-26	7.300	7.350	7.200	7.250	5.964	27,140,619
2023-10-25	7.250	7.400	7.200	7.300	6.005	53,207,887
2023-10-24	7.450	7.500	7.200	7.250	5.964	111,822,398
2023-10-20	7.550	7.600	7.500	7.500	6.169	26,499,410
2023-10-19	7.550	7.650	7.500	7.550	6.210	38,393,871
2023-10-18	7.700	7.800	7.600	7.600	6.252	77,483,430
2023-10-17	7.750	7.800	7.700	7.700	6.334	46,078,320
2023-10-16	7.800	7.850	7.600	7.750	6.375	54,890,488
2023-10-12	7.950	7.950	7.750	7.800	6.416	43,622,398
2023-10-11	7.800	7.900	7.800	7.900	6.498	48,613,113
2023-10-10	7.950	8.000	7.750	7.800	6.416	57,170,832
2023-10-09	7.700	7.900	7.650	7.900	6.498	42,703,047
2023-10-06	7.600	7.800	7.600	7.700	6.334	27,091,811
2023-10-05	7.700	7.750	7.500	7.600	6.252	117,557,297
2023-10-04	7.700	7.800	7.650	7.700	6.334	81,955,195
2023-10-03	7.800	7.850	7.700	7.750	6.375	64,512,422
2023-10-02	7.850	7.850	7.700	7.800	6.416	47,009,238
2023-09-29	7.850	7.850	7.700	7.800	6.416	63,173,566
2023-09-28	7.850	7.900	7.800	7.800	6.416	62,877,070
2023-09-27	7.900	7.900	7.800	7.900	6.498	67,391,078
2023-09-26	8.000	8.050	7.900	7.900	6.498	68,848,719
2023-09-25	8.050	8.050	7.950	8.000	6.581	20,052,990
2023-09-22	8.050	8.050	7.950	8.000	6.581	39,273,961
2023-09-21	8.050	8.100	8.000	8.050	6.622	38,698,727
2023-09-20	8.050	8.100	8.000	8.050	6.622	44,953,941
2023-09-19	8.150	8.200	8.050	8.050	6.622	71,064,656
2023-09-18	8.200	8.250	8.150	8.150	6.704	51,084,941
2023-09-15	8.250	8.250	8.200	8.200	6.745	28,907,221
2023-09-14	8.350	8.350	8.200	8.250	6.786	42,841,633
2023-09-13	8.250	8.350	8.250	8.300	6.827	25,240,961
2023-09-12	8.350	8.350	8.200	8.250	6.786	85,542,719
2023-09-11	8.400	8.450	8.300	8.350	6.868	39,477,727
2023-09-08	8.400	8.450	8.400	8.400	6.910	8,670,565
2023-09-07	8.400	8.450	8.350	8.450	6.951	36,848,488
2023-09-06	8.350	8.400	8.300	8.400	6.910	20,227,340
2023-09-05	8.300	8.350	8.250	8.350	6.868	35,957,039
2023-09-04	8.300	8.350	8.250	8.250	6.786	31,984,311
2023-09-01	8.350	8.350	8.250	8.250	6.786	47,720,520
2023-08-31	8.350	8.400	8.300	8.300	6.827	42,011,910
2023-08-30	8.350	8.400	8.250	8.350	6.868	106,730,492
2023-08-29	8.400	8.400	8.300	8.350	6.868	64,557,520
2023-08-28	8.300	8.350	8.250	8.350	6.868	28,050,840
2023-08-25	8.250	8.300	8.200	8.300	6.827	47,729,688
2023-08-24	8.250	8.300	8.200	8.250	6.786	98,865,234
2023-08-23	8.450	8.500	8.400	8.400	6.745	32,829,480
2023-08-22	8.400	8.450	8.350	8.450	6.785	54,069,594
2023-08-21	8.350	8.400	8.300	8.350	6.705	43,544,434
2023-08-18	8.350	8.400	8.300	8.350	6.705	31,349,660
2023-08-17	8.350	8.400	8.300	8.350	6.705	41,887,688
2023-08-16	8.350	8.400	8.250	8.350	6.705	55,261,352
2023-08-15	8.400	8.450	8.350	8.350	6.705	28,093,270
2023-08-11	8.450	8.500	8.350	8.450	6.785	33,698,781
2023-08-10	8.400	8.450	8.350	8.400	6.745	19,938,500
2023-08-09	8.350	8.400	8.300	8.350	6.705	31,015,609
2023-08-08	8.450	8.450	8.350	8.350	6.705	18,529,650
2023-08-07	8.400	8.450	8.350	8.400	6.745	28,182,369
2023-08-04	8.400	8.450	8.400	8.400	6.745	20,742,391
2023-08-03	8.500	8.500	8.400	8.400	6.745	19,644,580

← NewerPage 13 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.