Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.840 | 3.940 | 3.840 | 3.920 | 3.595 | 34,135,379 |
| 2025-07-22 | 3.860 | 3.920 | 3.840 | 3.860 | 3.540 | 28,322,930 |
| 2025-07-21 | 3.820 | 3.860 | 3.780 | 3.820 | 3.503 | 17,558,359 |
| 2025-07-18 | 3.840 | 3.840 | 3.760 | 3.800 | 3.485 | 25,214,080 |
| 2025-07-17 | 3.800 | 3.840 | 3.760 | 3.840 | 3.522 | 40,257,500 |
| 2025-07-16 | 3.800 | 3.820 | 3.720 | 3.740 | 3.430 | 30,300,500 |
| 2025-07-15 | 3.660 | 3.840 | 3.660 | 3.820 | 3.503 | 41,518,680 |
| 2025-07-14 | 3.580 | 3.680 | 3.580 | 3.660 | 3.357 | 25,221,189 |
| 2025-07-11 | 3.520 | 3.600 | 3.520 | 3.580 | 3.283 | 9,795,410 |
| 2025-07-09 | 3.520 | 3.540 | 3.480 | 3.520 | 3.228 | 8,250,763 |
| 2025-07-08 | 3.500 | 3.560 | 3.480 | 3.540 | 3.246 | 20,168,141 |
| 2025-07-07 | 3.580 | 3.580 | 3.500 | 3.540 | 3.246 | 25,643,350 |
| 2025-07-04 | 3.640 | 3.660 | 3.560 | 3.580 | 3.283 | 12,197,600 |
| 2025-07-03 | 3.600 | 3.660 | 3.580 | 3.640 | 3.338 | 16,072,170 |
| 2025-07-02 | 3.500 | 3.660 | 3.500 | 3.640 | 3.338 | 28,409,221 |
| 2025-07-01 | 3.400 | 3.540 | 3.380 | 3.520 | 3.228 | 21,661,100 |
| 2025-06-30 | 3.360 | 3.420 | 3.300 | 3.420 | 3.136 | 22,988,029 |
| 2025-06-27 | 3.460 | 3.480 | 3.340 | 3.340 | 3.063 | 21,869,189 |
| 2025-06-26 | 3.360 | 3.520 | 3.360 | 3.480 | 3.191 | 28,743,570 |
| 2025-06-25 | 3.320 | 3.420 | 3.260 | 3.400 | 3.118 | 53,384,719 |
| 2025-06-24 | 3.320 | 3.340 | 3.220 | 3.300 | 3.026 | 77,182,289 |
| 2025-06-23 | 3.260 | 3.300 | 3.180 | 3.280 | 3.008 | 42,793,020 |
| 2025-06-20 | 3.320 | 3.360 | 3.280 | 3.280 | 3.008 | 53,798,039 |
| 2025-06-19 | 3.400 | 3.420 | 3.280 | 3.300 | 3.026 | 46,508,594 |
| 2025-06-18 | 3.500 | 3.500 | 3.400 | 3.420 | 3.136 | 17,885,770 |
| 2025-06-17 | 3.440 | 3.560 | 3.440 | 3.480 | 3.191 | 25,907,400 |
| 2025-06-16 | 3.520 | 3.540 | 3.380 | 3.440 | 3.155 | 52,803,160 |
| 2025-06-13 | 3.640 | 3.640 | 3.540 | 3.580 | 3.283 | 38,200,070 |
| 2025-06-12 | 3.780 | 3.840 | 3.640 | 3.680 | 3.375 | 45,288,281 |
| 2025-06-11 | 3.880 | 3.880 | 3.760 | 3.780 | 3.467 | 33,016,621 |
| 2025-06-10 | 3.880 | 3.900 | 3.860 | 3.860 | 3.540 | 20,464,279 |
| 2025-06-09 | 3.900 | 3.920 | 3.860 | 3.880 | 3.558 | 11,256,260 |
| 2025-06-06 | 3.900 | 3.920 | 3.860 | 3.880 | 3.558 | 13,367,910 |
| 2025-06-05 | 3.920 | 3.940 | 3.880 | 3.900 | 3.577 | 10,258,880 |
| 2025-06-04 | 4.000 | 4.020 | 3.900 | 3.900 | 3.577 | 23,456,029 |
| 2025-05-30 | 3.940 | 4.020 | 3.880 | 4.020 | 3.687 | 42,036,992 |
| 2025-05-29 | 4.000 | 4.000 | 3.920 | 3.940 | 3.613 | 18,955,920 |
| 2025-05-28 | 3.960 | 4.000 | 3.920 | 3.960 | 3.632 | 27,234,051 |
| 2025-05-27 | 3.960 | 3.960 | 3.880 | 3.920 | 3.595 | 10,952,750 |
| 2025-05-26 | 3.920 | 3.960 | 3.900 | 3.960 | 3.632 | 14,341,920 |
| 2025-05-23 | 3.920 | 4.020 | 3.900 | 3.920 | 3.595 | 31,552,631 |
| 2025-05-22 | 4.000 | 4.020 | 3.860 | 3.900 | 3.577 | 74,901,859 |
| 2025-05-21 | 4.060 | 4.080 | 4.000 | 4.000 | 3.668 | 30,859,961 |
| 2025-05-20 | 4.100 | 4.120 | 4.040 | 4.060 | 3.723 | 38,953,961 |
| 2025-05-19 | 4.100 | 4.120 | 4.060 | 4.100 | 3.760 | 13,733,190 |
| 2025-05-16 | 4.140 | 4.180 | 4.080 | 4.120 | 3.778 | 19,516,250 |
| 2025-05-15 | 4.140 | 4.160 | 4.080 | 4.120 | 3.778 | 21,126,551 |
| 2025-05-14 | 4.200 | 4.200 | 4.100 | 4.140 | 3.797 | 23,987,939 |
| 2025-05-13 | 4.160 | 4.220 | 4.160 | 4.180 | 3.833 | 24,860,650 |
| 2025-05-09 | 4.120 | 4.160 | 4.100 | 4.140 | 3.797 | 23,800,529 |
| 2025-05-08 | 4.140 | 4.140 | 4.100 | 4.100 | 3.760 | 21,509,551 |
| 2025-05-07 | 4.100 | 4.160 | 4.060 | 4.160 | 3.815 | 24,745,051 |
| 2025-05-06 | 4.180 | 4.180 | 4.080 | 4.080 | 3.742 | 41,390,781 |
| 2025-05-02 | 4.240 | 4.300 | 4.180 | 4.180 | 3.833 | 75,338,477 |
| 2025-04-30 | 4.180 | 4.260 | 4.160 | 4.240 | 3.888 | 99,255,766 |
| 2025-04-29 | 4.360 | 4.360 | 4.280 | 4.360 | 3.843 | 129,599,297 |
| 2025-04-28 | 4.360 | 4.380 | 4.300 | 4.360 | 3.843 | 25,051,029 |
| 2025-04-25 | 4.320 | 4.380 | 4.320 | 4.360 | 3.843 | 15,226,200 |
| 2025-04-24 | 4.300 | 4.320 | 4.260 | 4.320 | 3.807 | 17,281,340 |
| 2025-04-23 | 4.360 | 4.380 | 4.280 | 4.320 | 3.807 | 34,353,539 |
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.