Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.920	3.920	3.840	3.860	3.652	19,433,859
2025-10-20	3.900	3.900	3.820	3.900	3.690	20,647,461
2025-10-17	3.920	3.940	3.780	3.820	3.614	65,780,008
2025-10-16	4.040	4.040	3.960	3.980	3.765	29,664,260
2025-10-15	4.100	4.120	4.060	4.060	3.841	71,085,672
2025-10-14	4.280	4.280	4.220	4.240	3.888	49,885,512
2025-10-10	4.280	4.300	4.240	4.280	3.925	19,529,070
2025-10-09	4.280	4.300	4.240	4.280	3.925	25,686,131
2025-10-08	4.260	4.300	4.260	4.260	3.907	27,747,420
2025-10-07	4.280	4.320	4.220	4.240	3.888	25,554,859
2025-10-06	4.280	4.320	4.260	4.260	3.907	14,294,610
2025-10-03	4.340	4.340	4.260	4.300	3.943	17,785,289
2025-10-02	4.260	4.340	4.260	4.340	3.980	23,184,279
2025-10-01	4.280	4.300	4.220	4.220	3.870	9,990,210
2025-09-30	4.280	4.340	4.260	4.320	3.962	24,607,320
2025-09-29	4.260	4.320	4.220	4.300	3.943	29,834,891
2025-09-26	4.280	4.320	4.240	4.260	3.907	22,693,471
2025-09-25	4.260	4.280	4.200	4.280	3.925	16,320,060
2025-09-24	4.200	4.260	4.200	4.260	3.907	23,820,350
2025-09-23	4.400	4.400	4.220	4.220	3.870	40,586,848
2025-09-22	4.420	4.460	4.380	4.400	4.035	22,567,500
2025-09-19	4.440	4.460	4.380	4.420	4.054	34,363,406
2025-09-18	4.500	4.500	4.380	4.460	4.090	35,023,551
2025-09-17	4.460	4.480	4.420	4.480	4.109	33,900,078
2025-09-16	4.280	4.500	4.280	4.460	4.090	85,470,734
2025-09-15	4.260	4.280	4.220	4.280	3.925	12,704,230
2025-09-12	4.300	4.320	4.240	4.280	3.925	16,179,510
2025-09-11	4.240	4.300	4.220	4.280	3.925	21,068,811
2025-09-10	4.260	4.340	4.200	4.240	3.888	33,243,012
2025-09-09	4.200	4.260	4.160	4.260	3.907	22,557,689
2025-09-08	4.120	4.220	4.120	4.200	3.852	44,972,660
2025-09-05	4.100	4.140	4.060	4.120	3.778	20,661,740
2025-09-04	4.080	4.200	4.080	4.100	3.760	44,519,672
2025-09-03	4.000	4.100	3.980	4.060	3.723	42,591,434
2025-09-02	4.020	4.060	3.980	4.020	3.687	25,207,150
2025-09-01	3.900	4.020	3.900	4.000	3.668	25,999,939
2025-08-29	3.900	3.980	3.840	3.900	3.577	40,322,699
2025-08-28	3.900	3.940	3.880	3.920	3.595	13,606,860
2025-08-27	3.960	3.980	3.900	3.900	3.577	12,167,430
2025-08-26	4.000	4.020	3.940	3.940	3.613	23,695,760
2025-08-25	3.980	4.020	3.960	4.000	3.668	24,528,660
2025-08-22	3.960	4.000	3.940	3.940	3.613	7,794,826
2025-08-21	3.980	3.980	3.920	3.940	3.613	13,095,890
2025-08-20	3.960	3.980	3.900	3.960	3.632	29,245,990
2025-08-19	3.980	4.020	3.960	3.980	3.650	7,987,726
2025-08-18	4.020	4.040	3.960	4.000	3.668	25,228,801
2025-08-15	4.040	4.060	4.000	4.020	3.687	23,187,811
2025-08-14	3.980	4.080	3.980	4.040	3.705	36,206,832
2025-08-13	4.000	4.040	3.940	3.980	3.650	36,219,699
2025-08-08	3.980	4.000	3.920	3.940	3.613	25,416,670
2025-08-07	4.020	4.060	3.960	3.980	3.650	32,670,840
2025-08-06	3.860	4.040	3.860	4.040	3.705	59,145,070
2025-08-05	3.840	3.920	3.800	3.880	3.558	26,775,279
2025-08-04	3.840	3.840	3.760	3.820	3.503	17,435,350
2025-08-01	3.820	3.900	3.800	3.820	3.503	28,100,840
2025-07-31	3.880	3.880	3.800	3.820	3.503	73,995,883
2025-07-30	3.820	3.900	3.820	3.880	3.558	39,371,102
2025-07-29	3.780	3.840	3.720	3.820	3.503	32,081,359
2025-07-25	3.820	3.820	3.760	3.780	3.467	29,366,221
2025-07-24	3.900	3.920	3.820	3.840	3.522	24,184,930

← NewerPage 5 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.