Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.940 | 4.000 | 3.920 | 4.000 | 3.784 | 33,659,180 |
| 2026-01-20 | 3.900 | 3.960 | 3.860 | 3.940 | 3.728 | 39,529,609 |
| 2026-01-19 | 3.860 | 3.880 | 3.800 | 3.860 | 3.652 | 15,635,620 |
| 2026-01-16 | 3.760 | 3.900 | 3.740 | 3.880 | 3.671 | 30,054,010 |
| 2026-01-15 | 3.680 | 3.780 | 3.660 | 3.740 | 3.538 | 30,202,449 |
| 2026-01-14 | 3.720 | 3.720 | 3.660 | 3.680 | 3.482 | 18,362,320 |
| 2026-01-13 | 3.780 | 3.800 | 3.700 | 3.720 | 3.519 | 14,647,350 |
| 2026-01-12 | 3.840 | 3.860 | 3.780 | 3.780 | 3.576 | 13,513,110 |
| 2026-01-09 | 3.920 | 3.920 | 3.840 | 3.860 | 3.652 | 15,129,420 |
| 2026-01-08 | 3.900 | 3.960 | 3.880 | 3.920 | 3.709 | 29,096,420 |
| 2026-01-07 | 3.900 | 3.980 | 3.860 | 3.940 | 3.728 | 32,765,131 |
| 2026-01-06 | 3.820 | 3.900 | 3.820 | 3.880 | 3.671 | 36,259,961 |
| 2026-01-05 | 3.780 | 3.820 | 3.740 | 3.820 | 3.614 | 28,141,330 |
| 2025-12-30 | 3.800 | 3.820 | 3.740 | 3.780 | 3.576 | 21,123,881 |
| 2025-12-29 | 3.760 | 3.820 | 3.700 | 3.780 | 3.576 | 31,965,859 |
| 2025-12-26 | 3.780 | 3.780 | 3.720 | 3.760 | 3.557 | 24,008,090 |
| 2025-12-25 | 3.820 | 3.820 | 3.740 | 3.780 | 3.576 | 11,781,210 |
| 2025-12-24 | 3.760 | 3.800 | 3.760 | 3.780 | 3.576 | 14,976,720 |
| 2025-12-23 | 3.760 | 3.840 | 3.740 | 3.800 | 3.595 | 42,756,879 |
| 2025-12-22 | 3.720 | 3.760 | 3.640 | 3.720 | 3.519 | 52,067,152 |
| 2025-12-19 | 3.860 | 3.860 | 3.720 | 3.720 | 3.519 | 50,458,121 |
| 2025-12-18 | 3.800 | 3.840 | 3.680 | 3.840 | 3.633 | 74,927,297 |
| 2025-12-17 | 3.840 | 3.860 | 3.740 | 3.800 | 3.595 | 43,539,113 |
| 2025-12-16 | 3.700 | 3.860 | 3.700 | 3.860 | 3.652 | 30,206,561 |
| 2025-12-15 | 3.660 | 3.760 | 3.580 | 3.760 | 3.557 | 39,806,660 |
| 2025-12-12 | 3.480 | 3.660 | 3.480 | 3.660 | 3.463 | 65,470,992 |
| 2025-12-11 | 3.500 | 3.500 | 3.460 | 3.480 | 3.292 | 12,754,870 |
| 2025-12-09 | 3.480 | 3.480 | 3.440 | 3.480 | 3.292 | 18,848,119 |
| 2025-12-08 | 3.500 | 3.500 | 3.460 | 3.480 | 3.292 | 12,441,170 |
| 2025-12-04 | 3.480 | 3.500 | 3.460 | 3.500 | 3.311 | 20,147,061 |
| 2025-12-03 | 3.460 | 3.500 | 3.420 | 3.500 | 3.311 | 21,959,410 |
| 2025-12-02 | 3.540 | 3.540 | 3.400 | 3.440 | 3.255 | 106,113,102 |
| 2025-12-01 | 3.520 | 3.580 | 3.480 | 3.500 | 3.311 | 42,351,848 |
| 2025-11-28 | 3.480 | 3.560 | 3.480 | 3.500 | 3.311 | 45,883,820 |
| 2025-11-27 | 3.520 | 3.560 | 3.420 | 3.460 | 3.273 | 67,282,391 |
| 2025-11-26 | 3.600 | 3.600 | 3.480 | 3.500 | 3.311 | 33,604,121 |
| 2025-11-25 | 3.540 | 3.620 | 3.540 | 3.560 | 3.368 | 28,163,711 |
| 2025-11-24 | 3.560 | 3.640 | 3.540 | 3.540 | 3.349 | 31,119,930 |
| 2025-11-21 | 3.660 | 3.660 | 3.560 | 3.580 | 3.387 | 40,333,961 |
| 2025-11-20 | 3.680 | 3.720 | 3.660 | 3.680 | 3.482 | 18,105,770 |
| 2025-11-19 | 3.620 | 3.700 | 3.620 | 3.660 | 3.463 | 10,165,530 |
| 2025-11-18 | 3.600 | 3.660 | 3.600 | 3.620 | 3.425 | 15,167,810 |
| 2025-11-17 | 3.600 | 3.660 | 3.560 | 3.640 | 3.444 | 16,032,480 |
| 2025-11-14 | 3.640 | 3.640 | 3.580 | 3.620 | 3.425 | 23,313,570 |
| 2025-11-13 | 3.800 | 3.800 | 3.640 | 3.660 | 3.463 | 28,211,910 |
| 2025-11-12 | 3.800 | 3.820 | 3.760 | 3.760 | 3.557 | 8,850,139 |
| 2025-11-11 | 3.840 | 3.860 | 3.800 | 3.820 | 3.614 | 8,540,974 |
| 2025-11-10 | 3.800 | 3.860 | 3.780 | 3.840 | 3.633 | 9,173,519 |
| 2025-11-07 | 3.780 | 3.820 | 3.760 | 3.780 | 3.576 | 5,949,619 |
| 2025-11-06 | 3.740 | 3.800 | 3.720 | 3.800 | 3.595 | 11,580,300 |
| 2025-11-05 | 3.780 | 3.780 | 3.740 | 3.740 | 3.538 | 12,327,660 |
| 2025-11-04 | 3.840 | 3.860 | 3.780 | 3.780 | 3.576 | 19,933,340 |
| 2025-11-03 | 3.900 | 3.940 | 3.840 | 3.840 | 3.633 | 14,912,500 |
| 2025-10-31 | 3.860 | 3.920 | 3.840 | 3.900 | 3.690 | 19,656,721 |
| 2025-10-30 | 3.820 | 3.880 | 3.820 | 3.860 | 3.652 | 20,246,369 |
| 2025-10-29 | 3.840 | 3.880 | 3.840 | 3.860 | 3.652 | 12,087,650 |
| 2025-10-28 | 3.880 | 3.900 | 3.840 | 3.880 | 3.671 | 9,810,639 |
| 2025-10-27 | 3.980 | 3.980 | 3.840 | 3.880 | 3.671 | 23,943,650 |
| 2025-10-24 | 3.900 | 3.980 | 3.880 | 3.940 | 3.728 | 30,302,570 |
| 2025-10-22 | 3.860 | 3.960 | 3.840 | 3.900 | 3.690 | 31,689,270 |
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.