Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.500 | 8.550 | 8.400 | 8.550 | 6.260 | 40,280,801 |
| 2021-11-05 | 8.550 | 8.550 | 8.450 | 8.500 | 6.224 | 33,586,602 |
| 2021-11-04 | 8.450 | 8.550 | 8.400 | 8.500 | 6.224 | 40,784,000 |
| 2021-11-03 | 8.450 | 8.550 | 8.400 | 8.450 | 6.187 | 40,262,898 |
| 2021-11-02 | 8.450 | 8.500 | 8.400 | 8.450 | 6.187 | 26,377,801 |
| 2021-11-01 | 8.500 | 8.550 | 8.450 | 8.450 | 6.187 | 18,397,600 |
| 2021-10-29 | 8.450 | 8.550 | 8.400 | 8.450 | 6.187 | 86,520,000 |
| 2021-10-28 | 8.450 | 8.450 | 8.350 | 8.400 | 6.150 | 27,967,900 |
| 2021-10-27 | 8.450 | 8.500 | 8.400 | 8.450 | 6.187 | 71,245,000 |
| 2021-10-26 | 8.600 | 8.600 | 8.450 | 8.500 | 6.224 | 59,095,500 |
| 2021-10-25 | 8.450 | 8.550 | 8.400 | 8.550 | 6.260 | 122,399,398 |
| 2021-10-21 | 8.300 | 8.500 | 8.250 | 8.350 | 6.114 | 169,128,984 |
← NewerPage 21 of 21 · 1,212 trading days
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.