Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.000	10.000	9.900	9.900	7.660	34,061,539
2023-02-01	9.900	10.000	9.850	10.000	7.737	30,917,730
2023-01-31	9.900	10.000	9.900	9.900	7.660	39,685,609
2023-01-30	9.850	9.950	9.850	9.950	7.698	14,004,560
2023-01-27	9.800	9.900	9.750	9.900	7.660	25,807,750
2023-01-26	9.800	9.800	9.700	9.800	7.582	25,216,600
2023-01-25	9.650	9.850	9.650	9.750	7.544	43,502,980
2023-01-24	9.700	9.750	9.650	9.650	7.466	11,722,250
2023-01-23	9.650	9.750	9.650	9.650	7.466	21,039,221
2023-01-20	9.700	9.700	9.600	9.650	7.466	21,112,100
2023-01-19	9.600	9.700	9.600	9.700	7.505	12,584,540
2023-01-18	9.650	9.700	9.550	9.650	7.466	46,998,199
2023-01-17	9.700	9.750	9.650	9.700	7.505	33,375,910
2023-01-16	9.800	9.850	9.700	9.700	7.505	40,456,070
2023-01-13	9.800	9.850	9.700	9.800	7.582	17,774,760
2023-01-12	9.850	9.900	9.750	9.800	7.582	36,307,621
2023-01-11	9.850	9.900	9.750	9.800	7.582	29,117,570
2023-01-10	9.800	9.850	9.750	9.850	7.621	37,029,711
2023-01-09	9.900	9.900	9.800	9.800	7.582	28,567,051
2023-01-06	9.650	9.900	9.650	9.850	7.621	26,038,311
2023-01-05	9.900	9.900	9.600	9.700	7.505	108,244,492
2023-01-04	9.850	9.950	9.800	9.900	7.660	15,727,900
2023-01-03	9.950	9.950	9.850	9.850	7.621	19,732,160
2022-12-30	10.100	10.100	9.850	9.900	7.660	64,970,180
2022-12-29	9.950	10.100	9.900	10.100	7.814	56,462,887
2022-12-28	9.950	10.000	9.900	10.000	7.737	29,708,340
2022-12-27	9.800	9.950	9.800	9.950	7.698	28,847,750
2022-12-26	9.850	9.850	9.750	9.850	7.621	20,107,000
2022-12-23	9.850	9.900	9.750	9.850	7.621	50,338,312
2022-12-22	9.800	9.850	9.750	9.800	7.582	17,197,320
2022-12-21	9.750	9.800	9.750	9.750	7.544	9,234,460
2022-12-20	9.750	9.800	9.700	9.800	7.582	41,317,379
2022-12-19	9.750	9.800	9.650	9.800	7.582	31,558,320
2022-12-16	9.550	9.750	9.550	9.700	7.505	44,627,406
2022-12-15	9.600	9.650	9.500	9.600	7.428	32,921,770
2022-12-14	9.650	9.700	9.600	9.600	7.428	30,805,461
2022-12-13	9.600	9.700	9.550	9.600	7.428	41,627,000
2022-12-09	9.550	9.600	9.500	9.550	7.389	18,995,830
2022-12-08	9.600	9.650	9.550	9.600	7.428	19,686,090
2022-12-07	9.600	9.650	9.500	9.600	7.428	25,085,619
2022-12-06	9.450	9.600	9.450	9.550	7.389	29,867,750
2022-12-02	9.600	9.600	9.400	9.450	7.312	28,100,990
2022-12-01	9.550	9.650	9.500	9.600	7.428	35,758,352
2022-11-30	9.500	9.600	9.400	9.600	7.428	64,423,512
2022-11-29	9.350	9.550	9.350	9.450	7.312	41,121,328
2022-11-28	9.350	9.350	9.250	9.350	7.234	13,764,750
2022-11-25	9.250	9.350	9.250	9.350	7.234	12,089,790
2022-11-24	9.450	9.450	9.300	9.300	7.195	13,081,240
2022-11-23	9.350	9.450	9.300	9.450	7.312	22,208,750
2022-11-22	9.350	9.350	9.300	9.350	7.234	12,587,680
2022-11-21	9.250	9.350	9.200	9.300	7.195	21,611,420
2022-11-18	9.300	9.350	9.250	9.300	7.195	17,439,900
2022-11-17	9.200	9.350	9.100	9.350	7.234	63,454,102
2022-11-16	9.350	9.350	9.100	9.200	7.118	49,810,246
2022-11-15	9.350	9.450	9.300	9.350	7.234	15,169,130
2022-11-14	9.450	9.500	9.300	9.400	7.273	28,079,430
2022-11-11	9.500	9.550	9.400	9.500	7.350	65,718,516
2022-11-10	9.300	9.500	9.250	9.450	7.312	43,859,160
2022-11-09	9.250	9.350	9.250	9.300	7.195	28,536,939
2022-11-08	9.250	9.350	9.200	9.300	7.195	32,423,260

← NewerPage 16 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.