Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.700	8.850	8.600	8.850	6.656	64,142,301
2022-05-09	8.900	8.950	8.700	8.700	6.543	59,594,301
2022-05-06	8.900	9.050	8.850	8.950	6.731	57,871,102
2022-05-05	9.300	9.350	9.000	9.000	6.769	54,073,000
2022-05-03	9.500	9.550	9.400	9.450	6.919	37,984,398
2022-04-29	9.550	9.600	9.450	9.550	6.993	72,061,906
2022-04-28	9.500	9.500	9.350	9.500	6.956	27,606,400
2022-04-27	9.550	9.600	9.450	9.500	6.956	31,196,801
2022-04-26	9.450	9.650	9.450	9.550	6.993	59,124,500
2022-04-25	9.350	9.450	9.300	9.350	6.846	33,231,801
2022-04-22	9.400	9.450	9.350	9.400	6.883	20,950,600
2022-04-21	9.350	9.450	9.350	9.400	6.883	37,050,500
2022-04-20	9.350	9.400	9.300	9.350	6.846	54,125,602
2022-04-19	9.300	9.450	9.300	9.300	6.809	25,993,699
2022-04-18	9.400	9.550	9.300	9.300	6.809	36,769,898
2022-04-12	9.350	9.450	9.350	9.400	6.883	23,041,600
2022-04-11	9.400	9.500	9.350	9.400	6.883	25,192,301
2022-04-08	9.300	9.450	9.300	9.400	6.883	20,240,699
2022-04-07	9.450	9.450	9.300	9.350	6.846	44,859,500
2022-04-05	9.500	9.500	9.400	9.450	6.919	22,614,199
2022-04-04	9.500	9.500	9.400	9.500	6.956	18,272,900
2022-04-01	9.450	9.500	9.450	9.450	6.919	11,653,600
2022-03-31	9.600	9.600	9.450	9.500	6.956	22,890,400
2022-03-30	9.500	9.600	9.450	9.550	6.993	31,202,400
2022-03-29	9.450	9.500	9.400	9.450	6.919	18,043,699
2022-03-28	9.350	9.500	9.350	9.400	6.883	28,318,500
2022-03-25	9.350	9.450	9.300	9.350	6.846	27,980,100
2022-03-24	9.350	9.400	9.300	9.350	6.846	13,045,500
2022-03-23	9.400	9.450	9.350	9.350	6.846	29,823,279
2022-03-22	9.300	9.400	9.200	9.300	6.809	24,521,500
2022-03-21	9.550	9.600	9.200	9.250	6.773	64,559,898
2022-03-18	9.350	9.550	9.250	9.550	6.993	111,966,492
2022-03-17	9.200	9.350	9.200	9.300	6.809	49,222,500
2022-03-16	9.150	9.250	9.100	9.200	6.736	34,930,000
2022-03-15	9.050	9.150	9.000	9.100	6.663	40,116,500
2022-03-14	9.200	9.200	9.050	9.050	6.626	52,520,500
2022-03-11	9.250	9.300	9.150	9.250	6.773	44,274,699
2022-03-10	9.350	9.400	9.200	9.250	6.773	41,005,301
2022-03-09	9.200	9.350	9.100	9.300	6.809	56,576,602
2022-03-08	9.200	9.300	8.900	9.150	6.700	99,189,906
2022-03-07	9.350	9.450	9.200	9.300	6.809	81,626,492
2022-03-04	9.550	9.650	9.500	9.500	6.956	54,821,000
2022-03-03	9.650	9.750	9.550	9.550	6.993	50,256,000
2022-03-02	9.600	9.700	9.600	9.650	7.066	36,262,801
2022-03-01	9.650	9.700	9.550	9.600	7.029	71,167,508
2022-02-28	9.500	9.650	9.400	9.600	7.029	53,685,398
2022-02-25	9.400	9.600	9.400	9.600	7.029	56,128,898
2022-02-24	9.500	9.550	9.250	9.400	6.883	94,650,797
2022-02-23	9.400	9.600	9.400	9.550	6.993	43,829,699
2022-02-22	9.600	9.650	9.400	9.450	6.919	63,500,801
2022-02-21	9.800	9.800	9.600	9.650	7.066	46,125,500
2022-02-18	9.750	9.850	9.700	9.800	7.176	36,980,500
2022-02-17	9.750	9.900	9.700	9.750	7.139	53,112,801
2022-02-15	9.700	9.850	9.650	9.750	7.139	49,732,602
2022-02-14	9.700	9.750	9.600	9.650	7.066	35,621,699
2022-02-11	9.800	9.850	9.650	9.700	7.102	72,199,102
2022-02-10	9.800	9.900	9.700	9.850	7.212	66,525,500
2022-02-09	9.750	9.850	9.750	9.850	7.212	60,810,000
2022-02-08	9.700	9.800	9.600	9.700	7.102	62,081,500
2022-02-07	9.700	9.750	9.550	9.700	7.102	58,728,199

← NewerPage 19 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.