Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.500	8.500	8.400	8.400	6.745	19,644,580
2023-08-02	8.500	8.550	8.450	8.450	6.785	39,803,793
2023-07-31	8.500	8.550	8.450	8.500	6.825	51,896,180
2023-07-27	8.550	8.550	8.450	8.500	6.825	42,788,539
2023-07-26	8.550	8.600	8.500	8.550	6.866	52,057,953
2023-07-25	8.500	8.600	8.500	8.550	6.866	20,250,850
2023-07-24	8.500	8.600	8.500	8.500	6.825	16,387,381
2023-07-21	8.450	8.550	8.450	8.550	6.866	15,544,100
2023-07-20	8.500	8.550	8.450	8.450	6.785	36,654,688
2023-07-19	8.450	8.550	8.400	8.500	6.825	56,208,898
2023-07-18	8.500	8.550	8.400	8.450	6.785	53,388,527
2023-07-17	8.500	8.600	8.450	8.550	6.866	80,705,805
2023-07-14	8.400	8.500	8.400	8.500	6.825	22,807,689
2023-07-13	8.400	8.450	8.300	8.400	6.745	24,983,420
2023-07-12	8.400	8.500	8.350	8.400	6.745	27,700,381
2023-07-11	8.400	8.450	8.350	8.400	6.745	21,963,250
2023-07-10	8.400	8.450	8.350	8.350	6.705	20,827,619
2023-07-07	8.350	8.450	8.350	8.400	6.745	14,544,640
2023-07-06	8.450	8.450	8.300	8.400	6.745	29,258,480
2023-07-05	8.450	8.500	8.350	8.400	6.745	26,111,150
2023-07-04	8.450	8.550	8.400	8.450	6.785	46,378,422
2023-07-03	8.500	8.500	8.400	8.450	6.785	15,072,760
2023-06-30	8.350	8.500	8.350	8.450	6.785	19,678,289
2023-06-29	8.250	8.400	8.200	8.250	6.625	27,745,561
2023-06-28	8.250	8.300	8.200	8.200	6.584	29,311,090
2023-06-27	8.250	8.350	8.200	8.250	6.625	32,830,031
2023-06-26	8.350	8.400	8.250	8.250	6.625	39,112,859
2023-06-23	8.350	8.450	8.300	8.350	6.705	36,642,801
2023-06-22	8.400	8.450	8.350	8.400	6.745	36,756,168
2023-06-21	8.450	8.500	8.350	8.400	6.745	53,949,801
2023-06-20	8.500	8.550	8.450	8.450	6.785	48,749,941
2023-06-19	8.500	8.550	8.450	8.500	6.825	37,047,301
2023-06-16	8.550	8.550	8.450	8.550	6.866	70,738,430
2023-06-15	8.600	8.600	8.500	8.550	6.866	25,584,199
2023-06-14	8.550	8.600	8.500	8.550	6.866	39,381,238
2023-06-13	8.550	8.550	8.450	8.500	6.825	55,060,273
2023-06-12	8.600	8.650	8.500	8.550	6.866	41,095,594
2023-06-09	8.650	8.650	8.500	8.600	6.906	37,290,559
2023-06-08	8.550	8.650	8.500	8.650	6.946	104,132,000
2023-06-07	8.450	8.550	8.400	8.550	6.866	54,798,969
2023-06-06	8.400	8.550	8.400	8.450	6.785	16,244,460
2023-06-02	8.450	8.500	8.350	8.400	6.745	56,985,969
2023-06-01	8.550	8.550	8.400	8.450	6.785	35,413,848
2023-05-31	8.500	8.600	8.500	8.500	6.825	51,904,273
2023-05-30	8.650	8.650	8.500	8.550	6.866	82,801,008
2023-05-29	8.700	8.700	8.550	8.600	6.906	78,263,969
2023-05-26	8.600	8.700	8.600	8.650	6.946	14,887,360
2023-05-25	8.700	8.700	8.600	8.650	6.946	23,979,711
2023-05-24	8.700	8.750	8.550	8.700	6.986	42,412,551
2023-05-23	8.700	8.800	8.600	8.800	7.066	38,456,660
2023-05-22	8.600	8.750	8.450	8.700	6.986	58,641,262
2023-05-19	8.600	8.650	8.500	8.600	6.906	31,940,920
2023-05-18	8.600	8.750	8.550	8.600	6.906	54,919,848
2023-05-17	8.700	8.700	8.450	8.500	6.825	95,376,227
2023-05-16	8.850	8.900	8.700	8.750	7.026	71,708,844
2023-05-15	9.000	9.000	8.750	8.800	7.066	63,555,273
2023-05-12	9.200	9.200	8.750	8.850	7.106	150,343,109
2023-05-11	9.200	9.300	9.200	9.250	7.428	29,887,801
2023-05-10	9.450	9.450	9.200	9.200	7.387	60,377,199
2023-05-09	9.450	9.500	9.400	9.500	7.628	31,709,859

← NewerPage 14 of 21 · 1,217 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.