Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.800	3.840	3.780	3.840	3.633	16,688,330
2026-04-20	3.780	3.820	3.740	3.800	3.595	13,677,980
2026-04-17	3.780	3.800	3.700	3.760	3.557	25,078,311
2026-04-16	3.800	3.860	3.760	3.780	3.576	24,646,939
2026-04-10	3.820	3.820	3.780	3.800	3.595	13,533,670
2026-04-09	3.840	3.840	3.780	3.780	3.576	16,188,400
2026-04-08	3.820	3.860	3.780	3.860	3.652	28,535,600
2026-04-07	3.780	3.780	3.720	3.780	3.576	18,923,711
2026-04-03	3.800	3.800	3.740	3.740	3.538	14,006,970
2026-04-02	3.820	3.820	3.760	3.780	3.576	26,717,881
2026-04-01	3.820	3.840	3.760	3.820	3.614	30,347,211
2026-03-31	3.700	3.760	3.680	3.760	3.557	28,365,221
2026-03-30	3.680	3.700	3.640	3.680	3.482	28,728,680
2026-03-27	3.720	3.720	3.660	3.700	3.501	21,177,891
2026-03-26	3.660	3.700	3.640	3.660	3.463	28,679,900
2026-03-25	3.660	3.740	3.660	3.700	3.501	18,742,270
2026-03-24	3.680	3.700	3.640	3.640	3.444	19,804,760
2026-03-23	3.640	3.700	3.640	3.660	3.463	31,201,480
2026-03-20	3.680	3.800	3.660	3.800	3.595	52,801,320
2026-03-19	3.660	3.680	3.620	3.640	3.444	31,892,109
2026-03-18	3.700	3.740	3.680	3.700	3.501	34,249,910
2026-03-17	3.780	3.780	3.700	3.720	3.519	33,132,488
2026-03-16	3.800	3.800	3.720	3.720	3.519	23,887,160
2026-03-13	3.760	3.800	3.720	3.780	3.576	20,078,301
2026-03-12	3.760	3.820	3.700	3.800	3.595	32,449,199
2026-03-11	3.760	3.820	3.760	3.760	3.557	26,445,930
2026-03-10	3.720	3.780	3.700	3.760	3.557	36,801,559
2026-03-09	3.580	3.720	3.560	3.720	3.519	58,708,969
2026-03-06	3.720	3.740	3.660	3.740	3.538	60,985,520
2026-03-05	3.800	3.820	3.660	3.780	3.576	90,988,250
2026-03-04	3.780	3.800	3.640	3.740	3.538	120,501,602
2026-03-02	4.200	4.240	4.000	4.020	3.803	105,919,602
2026-02-27	4.380	4.380	4.300	4.360	4.125	29,664,801
2026-02-26	4.400	4.420	4.360	4.380	4.144	32,058,070
2026-02-25	4.360	4.440	4.360	4.400	4.163	44,937,480
2026-02-24	4.280	4.360	4.220	4.340	4.106	37,139,078
2026-02-23	4.400	4.420	4.260	4.320	4.087	72,353,359
2026-02-20	4.420	4.440	4.340	4.400	4.163	45,135,461
2026-02-19	4.400	4.480	4.380	4.440	4.201	56,447,848
2026-02-18	4.340	4.420	4.340	4.400	4.163	39,327,520
2026-02-17	4.380	4.400	4.220	4.340	4.106	58,667,641
2026-02-16	4.380	4.480	4.380	4.420	4.182	31,940,680
2026-02-13	4.500	4.500	4.360	4.380	4.144	90,872,445
2026-02-12	4.300	4.500	4.300	4.480	4.239	83,498,258
2026-02-11	4.160	4.300	4.160	4.300	4.068	88,062,609
2026-02-10	4.100	4.180	4.080	4.140	3.917	45,918,102
2026-02-09	4.060	4.120	4.000	4.100	3.879	69,241,133
2026-02-06	3.980	4.020	3.940	3.940	3.728	30,045,100
2026-02-05	3.980	4.020	3.960	4.000	3.784	27,406,070
2026-02-04	3.980	4.000	3.920	4.000	3.784	37,332,312
2026-02-03	3.900	4.000	3.900	3.960	3.747	38,333,754
2026-02-02	3.900	3.960	3.880	3.940	3.728	23,762,391
2026-01-30	3.940	3.960	3.880	3.900	3.690	47,052,160
2026-01-29	3.980	3.980	3.940	3.960	3.747	21,133,260
2026-01-28	3.960	4.020	3.960	4.000	3.784	29,411,520
2026-01-27	3.940	4.020	3.940	3.960	3.747	24,338,400
2026-01-26	3.960	3.980	3.900	3.940	3.728	26,390,289
2026-01-23	4.020	4.060	3.940	3.960	3.747	42,566,559
2026-01-22	4.000	4.120	3.980	4.060	3.841	60,454,941
2026-01-21	3.940	4.000	3.920	4.000	3.784	33,659,180

← NewerPage 3 of 21 · 1,215 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.