Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.700	8.750	8.650	8.750	6.581	20,486,180
2022-08-08	8.650	8.700	8.550	8.700	6.543	24,178,160
2022-08-05	8.650	8.700	8.600	8.650	6.506	18,001,830
2022-08-04	8.700	8.700	8.600	8.650	6.506	27,524,391
2022-08-03	8.650	8.650	8.600	8.650	6.506	12,636,710
2022-08-02	8.650	8.700	8.550	8.650	6.506	27,856,109
2022-08-01	8.600	8.750	8.550	8.650	6.506	54,443,461
2022-07-27	8.450	8.500	8.400	8.500	6.393	21,292,570
2022-07-26	8.400	8.500	8.400	8.400	6.318	34,476,340
2022-07-25	8.300	8.400	8.250	8.350	6.280	16,581,770
2022-07-22	8.200	8.300	8.200	8.300	6.242	22,006,900
2022-07-21	8.150	8.250	8.100	8.200	6.167	14,879,050
2022-07-20	8.200	8.250	8.100	8.200	6.167	27,788,430
2022-07-19	8.200	8.200	8.100	8.200	6.167	34,562,719
2022-07-18	8.150	8.250	8.100	8.150	6.130	18,546,641
2022-07-15	8.150	8.200	8.000	8.150	6.130	33,685,391
2022-07-14	8.200	8.300	8.050	8.100	6.092	69,976,078
2022-07-12	8.300	8.300	8.200	8.200	6.167	24,058,631
2022-07-11	8.250	8.300	8.150	8.250	6.205	27,536,680
2022-07-08	8.350	8.350	8.150	8.250	6.205	30,101,840
2022-07-07	8.250	8.350	8.200	8.300	6.242	62,009,930
2022-07-06	8.150	8.300	8.150	8.250	6.205	35,953,059
2022-07-05	8.350	8.400	8.100	8.150	6.130	43,590,273
2022-07-04	8.450	8.450	8.300	8.350	6.280	17,052,699
2022-07-01	8.350	8.450	8.350	8.400	6.318	11,399,720
2022-06-30	8.450	8.450	8.300	8.350	6.280	26,115,699
2022-06-29	8.450	8.550	8.350	8.450	6.355	49,621,539
2022-06-28	8.300	8.450	8.250	8.400	6.318	30,829,350
2022-06-27	8.350	8.350	8.250	8.300	6.242	36,217,711
2022-06-24	8.300	8.350	8.100	8.250	6.205	46,049,059
2022-06-23	8.250	8.350	8.200	8.250	6.205	17,187,020
2022-06-22	8.300	8.300	8.150	8.200	6.167	33,733,953
2022-06-21	8.250	8.350	8.200	8.250	6.205	20,752,199
2022-06-20	8.200	8.250	8.150	8.200	6.167	29,974,670
2022-06-17	8.200	8.300	8.150	8.250	6.205	40,620,887
2022-06-16	8.350	8.450	8.200	8.200	6.167	50,058,941
2022-06-15	8.350	8.350	8.250	8.300	6.242	41,671,168
2022-06-14	8.300	8.450	8.250	8.350	6.280	29,231,430
2022-06-13	8.500	8.550	8.250	8.250	6.205	90,286,758
2022-06-10	8.750	8.800	8.600	8.600	6.468	71,984,352
2022-06-09	8.900	8.950	8.750	8.800	6.618	33,723,633
2022-06-08	8.950	9.000	8.850	8.950	6.731	16,245,010
2022-06-07	8.950	9.000	8.900	8.950	6.731	17,803,320
2022-06-06	8.950	9.000	8.850	8.950	6.731	28,534,740
2022-06-02	9.000	9.000	8.900	8.950	6.731	19,982,760
2022-06-01	8.950	9.000	8.900	8.950	6.731	16,860,650
2022-05-31	8.900	8.950	8.850	8.950	6.731	93,794,633
2022-05-30	8.750	8.900	8.750	8.900	6.694	21,011,529
2022-05-27	8.750	8.800	8.700	8.750	6.581	24,919,471
2022-05-26	8.800	8.850	8.700	8.700	6.543	24,451,000
2022-05-25	8.800	8.850	8.700	8.750	6.581	32,386,301
2022-05-24	8.900	8.900	8.750	8.800	6.618	20,770,539
2022-05-23	8.800	8.900	8.750	8.900	6.694	34,699,781
2022-05-20	8.850	8.900	8.800	8.800	6.618	44,362,398
2022-05-19	8.850	8.900	8.800	8.800	6.618	33,688,199
2022-05-18	8.850	8.950	8.750	8.950	6.731	40,642,301
2022-05-17	8.750	8.800	8.700	8.800	6.618	44,582,301
2022-05-13	8.700	8.800	8.650	8.650	6.506	51,136,199
2022-05-12	8.750	8.800	8.600	8.700	6.543	39,265,102
2022-05-11	8.900	8.900	8.700	8.800	6.618	47,500,398

← NewerPage 18 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.