Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.700	9.750	9.600	9.650	7.066	48,216,000
2022-02-03	9.800	9.800	9.650	9.750	7.139	42,087,398
2022-02-02	9.700	9.750	9.550	9.750	7.139	36,588,199
2022-02-01	9.800	9.800	9.600	9.700	7.102	39,136,699
2022-01-31	9.900	9.900	9.700	9.800	7.176	54,593,000
2022-01-28	9.500	9.900	9.500	9.900	7.249	192,840,094
2022-01-27	9.400	9.450	9.200	9.400	6.883	102,253,297
2022-01-26	9.300	9.400	9.250	9.350	6.846	65,542,797
2022-01-25	9.150	9.250	9.050	9.250	6.773	47,254,199
2022-01-24	9.150	9.250	9.150	9.150	6.700	51,324,000
2022-01-21	9.200	9.300	9.150	9.150	6.700	67,942,203
2022-01-20	8.950	9.300	8.900	9.250	6.773	115,593,000
2022-01-19	8.800	8.950	8.800	8.900	6.517	30,995,301
2022-01-18	8.900	8.950	8.750	8.800	6.443	37,976,500
2022-01-17	8.950	9.000	8.850	8.900	6.517	35,073,898
2022-01-14	8.800	9.000	8.800	8.950	6.553	66,451,797
2022-01-13	8.800	8.800	8.750	8.750	6.407	7,383,800
2022-01-12	8.750	8.850	8.750	8.800	6.443	21,672,900
2022-01-11	8.650	8.750	8.650	8.750	6.407	21,415,199
2022-01-10	8.650	8.700	8.600	8.650	6.334	26,594,900
2022-01-07	8.750	8.800	8.650	8.650	6.334	31,928,801
2022-01-06	8.750	8.800	8.650	8.750	6.407	67,088,797
2022-01-05	8.850	8.950	8.800	8.850	6.480	45,527,602
2022-01-04	8.900	8.900	8.850	8.900	6.517	30,433,699
2021-12-30	8.900	8.900	8.750	8.800	6.443	57,116,301
2021-12-29	8.750	8.900	8.700	8.850	6.480	36,311,301
2021-12-28	8.700	8.800	8.700	8.750	6.407	28,168,801
2021-12-27	8.700	8.750	8.650	8.700	6.370	30,330,100
2021-12-24	8.700	8.750	8.650	8.700	6.370	30,805,100
2021-12-23	8.600	8.750	8.600	8.650	6.334	26,458,801
2021-12-22	8.600	8.650	8.550	8.550	6.260	17,856,100
2021-12-21	8.550	8.700	8.550	8.550	6.260	30,855,301
2021-12-20	8.700	8.700	8.500	8.550	6.260	32,949,898
2021-12-17	8.800	8.800	8.650	8.700	6.370	64,072,102
2021-12-16	8.700	8.800	8.650	8.800	6.443	40,126,801
2021-12-15	8.700	8.750	8.650	8.650	6.334	14,940,300
2021-12-14	8.700	8.750	8.550	8.700	6.370	40,537,102
2021-12-13	8.750	8.750	8.650	8.750	6.407	40,102,000
2021-12-09	8.550	8.650	8.550	8.650	6.334	23,199,100
2021-12-08	8.550	8.600	8.500	8.550	6.260	16,912,199
2021-12-07	8.400	8.600	8.400	8.500	6.224	38,875,602
2021-12-03	8.450	8.500	8.350	8.400	6.150	31,231,600
2021-12-02	8.400	8.450	8.300	8.400	6.150	43,082,801
2021-12-01	8.350	8.450	8.250	8.400	6.150	43,836,801
2021-11-30	8.500	8.600	8.300	8.350	6.114	80,326,203
2021-11-29	8.500	8.600	8.400	8.500	6.224	49,432,801
2021-11-26	8.800	8.850	8.550	8.550	6.260	68,893,297
2021-11-25	8.800	8.900	8.750	8.800	6.443	33,406,000
2021-11-24	8.800	8.850	8.800	8.800	6.443	17,422,301
2021-11-23	8.850	8.900	8.750	8.800	6.443	48,279,000
2021-11-22	8.800	8.850	8.750	8.850	6.480	52,110,500
2021-11-19	8.850	8.900	8.700	8.750	6.407	43,444,000
2021-11-18	8.800	8.900	8.800	8.850	6.480	44,187,500
2021-11-17	8.800	8.900	8.700	8.850	6.480	46,704,898
2021-11-16	8.750	8.850	8.700	8.800	6.443	32,981,102
2021-11-15	8.700	8.750	8.650	8.700	6.370	31,979,900
2021-11-12	8.600	8.700	8.550	8.650	6.334	32,961,500
2021-11-11	8.550	8.600	8.550	8.600	6.297	8,562,600
2021-11-10	8.500	8.600	8.450	8.600	6.297	41,055,500
2021-11-09	8.550	8.600	8.450	8.500	6.224	25,437,699

← NewerPage 20 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.