Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.350	9.500	9.300	9.500	7.628	35,451,301
2023-05-03	9.700	9.800	9.600	9.600	7.428	51,453,980
2023-05-02	9.800	9.800	9.600	9.700	7.505	59,686,648
2023-04-28	9.800	9.850	9.700	9.800	7.582	31,982,080
2023-04-27	9.700	9.850	9.700	9.800	7.582	17,861,141
2023-04-26	9.700	9.750	9.650	9.750	7.544	18,744,490
2023-04-25	9.750	9.800	9.650	9.700	7.505	32,087,770
2023-04-24	9.800	9.800	9.700	9.800	7.582	12,068,720
2023-04-21	9.750	9.850	9.700	9.800	7.582	18,202,660
2023-04-20	9.750	9.800	9.700	9.800	7.582	14,502,220
2023-04-19	9.850	9.850	9.750	9.800	7.582	15,935,960
2023-04-18	10.000	10.000	9.900	9.900	7.660	18,689,020
2023-04-17	9.900	10.000	9.850	9.950	7.698	39,155,793
2023-04-12	9.900	9.900	9.800	9.850	7.621	11,565,670
2023-04-11	9.800	9.900	9.750	9.900	7.660	25,316,699
2023-04-10	9.800	9.900	9.750	9.800	7.582	13,835,500
2023-04-07	9.650	9.850	9.600	9.800	7.582	24,277,320
2023-04-05	9.800	9.800	9.700	9.700	7.505	12,234,100
2023-04-04	9.850	9.850	9.700	9.800	7.582	10,217,290
2023-04-03	9.850	9.900	9.750	9.800	7.582	24,516,430
2023-03-31	9.750	9.850	9.700	9.850	7.621	21,934,230
2023-03-30	9.750	9.900	9.700	9.800	7.582	51,579,359
2023-03-29	9.800	9.850	9.650	9.750	7.544	23,706,900
2023-03-28	9.750	9.850	9.600	9.700	7.505	41,045,434
2023-03-27	9.650	9.800	9.650	9.750	7.544	25,027,811
2023-03-24	9.700	9.750	9.600	9.600	7.428	33,347,230
2023-03-23	9.650	9.800	9.550	9.750	7.544	28,852,061
2023-03-22	9.650	9.650	9.500	9.600	7.428	45,995,801
2023-03-21	9.600	9.700	9.500	9.600	7.428	25,403,250
2023-03-20	9.550	9.600	9.450	9.550	7.389	37,151,480
2023-03-17	9.550	9.650	9.500	9.600	7.428	47,954,281
2023-03-16	9.500	9.550	9.400	9.500	7.350	44,601,992
2023-03-15	9.400	9.600	9.300	9.500	7.350	47,950,559
2023-03-14	9.600	9.600	9.200	9.250	7.157	103,399,695
2023-03-13	9.600	9.800	9.550	9.600	7.428	47,721,352
2023-03-10	9.750	9.800	9.600	9.600	7.428	47,460,180
2023-03-09	9.750	9.800	9.650	9.750	7.544	31,909,080
2023-03-08	9.550	9.800	9.550	9.800	7.582	36,969,820
2023-03-07	9.550	9.700	9.500	9.650	7.466	32,351,770
2023-03-03	9.800	9.800	9.550	9.550	7.389	38,781,512
2023-03-02	9.800	9.850	9.700	9.800	7.582	19,081,150
2023-03-01	9.850	9.900	9.750	9.850	7.621	53,250,551
2023-02-28	9.750	9.800	9.700	9.800	7.582	26,248,631
2023-02-27	9.700	9.700	9.600	9.700	7.505	35,533,969
2023-02-24	9.750	9.800	9.650	9.700	7.505	34,776,281
2023-02-23	9.850	9.900	9.750	9.750	7.544	27,846,439
2023-02-22	9.900	9.900	9.750	9.800	7.582	18,290,891
2023-02-21	9.850	9.900	9.800	9.850	7.621	12,530,290
2023-02-20	9.750	9.850	9.700	9.800	7.582	15,935,670
2023-02-17	9.700	9.800	9.650	9.750	7.544	28,711,270
2023-02-16	9.750	9.800	9.650	9.750	7.544	22,781,570
2023-02-15	9.750	9.850	9.750	9.800	7.582	16,599,699
2023-02-14	9.850	9.850	9.750	9.750	7.544	19,602,920
2023-02-13	9.900	9.950	9.800	9.800	7.582	25,823,109
2023-02-10	9.750	9.900	9.700	9.900	7.660	17,889,930
2023-02-09	9.800	9.800	9.700	9.750	7.544	15,216,080
2023-02-08	9.850	9.900	9.750	9.750	7.544	29,600,859
2023-02-07	9.900	9.900	9.800	9.900	7.660	17,389,850
2023-02-06	9.900	9.950	9.800	9.850	7.621	17,895,570
2023-02-03	9.900	9.950	9.800	9.950	7.698	33,158,910

← NewerPage 15 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.