Land and Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.360	4.360	4.260	4.340	3.825	41,249,910
2025-04-21	4.440	4.460	4.340	4.360	3.843	35,285,273
2025-04-18	4.360	4.380	4.320	4.360	3.843	21,844,660
2025-04-17	4.260	4.360	4.260	4.340	3.825	24,635,160
2025-04-16	4.220	4.320	4.220	4.300	3.790	35,105,473
2025-04-11	4.280	4.280	4.220	4.220	3.719	15,141,760
2025-04-10	4.220	4.300	4.200	4.280	3.772	28,585,160
2025-04-09	4.060	4.180	4.040	4.180	3.684	25,934,189
2025-04-08	4.160	4.200	4.060	4.060	3.578	48,304,512
2025-04-04	4.240	4.260	4.200	4.260	3.754	24,601,949
2025-04-03	4.220	4.240	4.180	4.220	3.719	40,414,922
2025-04-02	4.240	4.280	4.220	4.240	3.737	18,612,961
2025-04-01	4.300	4.360	4.200	4.240	3.737	38,094,887
2025-03-31	4.240	4.340	4.200	4.240	3.737	68,969,672
2025-03-28	4.380	4.440	4.320	4.340	3.825	10,453,470
2025-03-27	4.380	4.440	4.380	4.440	3.913	12,246,500
2025-03-26	4.300	4.460	4.300	4.380	3.860	35,191,672
2025-03-25	4.420	4.440	4.280	4.300	3.790	47,197,762
2025-03-24	4.440	4.500	4.420	4.460	3.931	22,114,539
2025-03-21	4.540	4.560	4.420	4.420	3.895	49,926,566
2025-03-20	4.520	4.740	4.480	4.580	4.036	45,402,273
2025-03-19	4.400	4.520	4.360	4.520	3.984	37,178,129
2025-03-18	4.440	4.440	4.360	4.420	3.895	20,100,580
2025-03-17	4.300	4.420	4.280	4.420	3.895	52,349,922
2025-03-14	4.260	4.300	4.240	4.260	3.754	19,262,141
2025-03-13	4.280	4.300	4.240	4.240	3.737	19,314,270
2025-03-12	4.300	4.360	4.240	4.280	3.772	31,184,230
2025-03-11	4.320	4.360	4.220	4.360	3.843	38,456,359
2025-03-10	4.420	4.440	4.320	4.340	3.825	33,554,379
2025-03-07	4.380	4.440	4.360	4.440	3.913	34,569,180
2025-03-06	4.500	4.500	4.360	4.380	3.860	39,154,660
2025-03-05	4.320	4.500	4.320	4.500	3.966	37,529,953
2025-03-04	4.320	4.400	4.260	4.340	3.825	35,305,207
2025-03-03	4.420	4.440	4.320	4.360	3.843	23,104,119
2025-02-28	4.320	4.420	4.320	4.420	3.895	36,235,848
2025-02-27	4.500	4.540	4.360	4.380	3.860	44,723,352
2025-02-26	4.420	4.580	4.420	4.540	4.001	32,203,051
2025-02-25	4.580	4.580	4.420	4.420	3.895	27,250,471
2025-02-24	4.580	4.580	4.500	4.560	4.019	20,328,971
2025-02-21	4.540	4.600	4.460	4.600	4.054	20,415,650
2025-02-20	4.640	4.660	4.520	4.540	4.001	41,436,262
2025-02-19	4.580	4.740	4.560	4.700	4.142	58,972,520
2025-02-18	4.480	4.600	4.440	4.540	4.001	40,816,910
2025-02-17	4.420	4.520	4.380	4.500	3.966	53,854,340
2025-02-14	4.300	4.340	4.280	4.320	3.807	23,363,320
2025-02-13	4.320	4.360	4.300	4.300	3.790	22,327,900
2025-02-11	4.240	4.360	4.240	4.320	3.807	31,640,029
2025-02-10	4.340	4.340	4.220	4.260	3.754	30,089,381
2025-02-07	4.220	4.340	4.180	4.340	3.825	71,089,617
2025-02-06	4.420	4.420	4.260	4.260	3.754	45,469,648
2025-02-05	4.540	4.540	4.380	4.420	3.895	46,907,059
2025-02-04	4.520	4.580	4.500	4.520	3.984	48,815,008
2025-02-03	4.520	4.540	4.500	4.500	3.966	47,383,840
2025-01-31	4.680	4.680	4.600	4.600	4.054	20,524,801
2025-01-30	4.660	4.720	4.640	4.640	4.089	21,674,551
2025-01-29	4.680	4.700	4.620	4.640	4.089	26,286,039
2025-01-28	4.640	4.720	4.640	4.680	4.125	35,168,160
2025-01-27	4.780	4.780	4.620	4.620	4.072	65,267,887
2025-01-24	4.740	4.800	4.720	4.800	4.230	14,939,840
2025-01-23	4.900	4.900	4.740	4.740	4.177	36,106,207

← NewerPage 7 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.