Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.200	9.300	9.200	9.250	7.157	32,446,900
2022-11-04	9.350	9.350	9.200	9.200	7.118	33,648,832
2022-11-03	9.250	9.350	9.150	9.300	7.195	23,817,240
2022-11-02	9.250	9.300	9.150	9.300	7.195	35,948,434
2022-11-01	9.200	9.300	9.150	9.200	7.118	27,741,869
2022-10-31	9.300	9.400	9.150	9.200	7.118	54,718,672
2022-10-28	9.300	9.300	9.100	9.250	7.157	35,802,711
2022-10-27	9.200	9.300	9.150	9.300	7.195	62,600,422
2022-10-26	9.100	9.250	9.100	9.150	7.079	72,134,875
2022-10-25	8.850	9.100	8.800	9.050	7.002	49,227,953
2022-10-21	8.900	8.950	8.850	8.900	6.886	28,448,619
2022-10-20	8.850	9.000	8.800	8.900	6.886	55,906,340
2022-10-19	9.000	9.000	8.850	8.900	6.886	23,199,061
2022-10-18	9.050	9.050	8.900	8.950	6.925	16,997,109
2022-10-17	8.950	9.100	8.800	8.950	6.925	104,938,203
2022-10-12	8.550	8.750	8.550	8.700	6.731	33,121,621
2022-10-11	8.750	8.750	8.550	8.550	6.615	40,792,898
2022-10-10	8.750	8.750	8.700	8.700	6.731	11,023,110
2022-10-07	8.800	8.850	8.700	8.750	6.770	31,461,551
2022-10-06	8.900	8.950	8.800	8.800	6.809	50,842,141
2022-10-05	8.850	8.900	8.850	8.850	6.847	17,469,529
2022-10-04	8.800	8.900	8.800	8.800	6.809	19,563,770
2022-10-03	8.900	8.950	8.700	8.700	6.731	44,921,391
2022-09-30	9.000	9.000	8.800	8.900	6.886	38,334,152
2022-09-29	9.100	9.150	8.950	9.000	6.963	50,336,289
2022-09-28	9.100	9.100	9.000	9.050	7.002	56,573,871
2022-09-27	8.900	9.200	8.850	9.150	7.079	83,227,445
2022-09-26	8.850	8.900	8.750	8.850	6.847	44,202,031
2022-09-23	8.750	8.900	8.750	8.800	6.809	36,362,020
2022-09-22	8.750	8.900	8.700	8.750	6.770	34,678,801
2022-09-21	8.850	8.850	8.750	8.750	6.770	26,983,160
2022-09-20	8.850	8.950	8.800	8.800	6.809	35,205,930
2022-09-19	8.950	8.950	8.800	8.800	6.809	28,125,770
2022-09-16	8.900	8.950	8.800	8.950	6.925	46,397,961
2022-09-15	8.850	8.900	8.800	8.900	6.886	43,907,238
2022-09-14	8.850	8.900	8.800	8.850	6.847	20,121,590
2022-09-13	9.000	9.000	8.900	8.950	6.925	25,822,400
2022-09-12	8.950	9.000	8.900	8.950	6.925	29,578,699
2022-09-09	8.800	8.950	8.750	8.950	6.925	27,657,211
2022-09-08	8.750	8.800	8.700	8.750	6.770	22,704,301
2022-09-07	8.700	8.750	8.700	8.700	6.731	10,829,220
2022-09-06	8.700	8.850	8.650	8.750	6.770	20,467,391
2022-09-05	8.700	8.750	8.650	8.700	6.731	12,815,670
2022-09-02	8.700	8.800	8.700	8.750	6.770	37,145,512
2022-09-01	8.850	8.850	8.650	8.700	6.731	84,159,984
2022-08-31	8.800	8.950	8.750	8.900	6.886	54,605,199
2022-08-30	8.750	8.950	8.750	8.850	6.847	36,784,719
2022-08-29	8.600	8.800	8.600	8.700	6.731	22,827,199
2022-08-26	8.800	8.800	8.650	8.700	6.731	23,937,131
2022-08-25	8.650	8.850	8.600	8.800	6.809	32,525,119
2022-08-24	8.900	9.000	8.900	8.950	6.731	28,227,500
2022-08-23	8.950	9.000	8.750	9.000	6.769	62,473,312
2022-08-22	9.000	9.050	8.950	9.000	6.769	26,192,461
2022-08-19	9.000	9.050	8.900	9.000	6.769	33,169,250
2022-08-18	8.950	9.000	8.850	9.000	6.769	30,737,250
2022-08-17	8.950	9.000	8.900	9.000	6.769	31,734,859
2022-08-16	8.850	9.000	8.850	8.900	6.694	42,022,578
2022-08-15	8.800	8.950	8.800	8.850	6.656	53,174,719
2022-08-11	8.750	8.850	8.700	8.800	6.618	29,945,141
2022-08-10	8.800	8.800	8.700	8.750	6.581	14,546,230

← NewerPage 17 of 21 · 1,212 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.