Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.840 | 4.900 | 4.840 | 4.900 | 4.319 | 14,061,070 |
| 2025-01-21 | 4.740 | 4.900 | 4.720 | 4.900 | 4.319 | 30,828,439 |
| 2025-01-20 | 4.820 | 4.820 | 4.760 | 4.780 | 4.213 | 17,115,900 |
| 2025-01-17 | 4.860 | 4.860 | 4.780 | 4.820 | 4.248 | 39,977,449 |
| 2025-01-16 | 4.860 | 4.920 | 4.780 | 4.880 | 4.301 | 41,220,090 |
| 2025-01-15 | 4.760 | 4.780 | 4.580 | 4.780 | 4.213 | 81,166,961 |
| 2025-01-14 | 4.840 | 4.860 | 4.760 | 4.760 | 4.195 | 24,462,010 |
| 2025-01-13 | 4.820 | 4.820 | 4.760 | 4.800 | 4.230 | 34,362,699 |
| 2025-01-10 | 4.880 | 4.900 | 4.820 | 4.840 | 4.266 | 43,070,359 |
| 2025-01-09 | 4.980 | 4.980 | 4.860 | 4.880 | 4.301 | 44,224,422 |
| 2025-01-08 | 4.980 | 5.000 | 4.940 | 5.000 | 4.407 | 20,262,609 |
| 2025-01-07 | 4.980 | 5.050 | 4.940 | 5.000 | 4.407 | 29,550,391 |
| 2025-01-06 | 5.100 | 5.100 | 4.980 | 4.980 | 4.389 | 20,191,770 |
| 2025-01-03 | 5.000 | 5.100 | 5.000 | 5.000 | 4.407 | 12,783,080 |
| 2025-01-02 | 5.050 | 5.100 | 4.940 | 5.000 | 4.407 | 31,843,000 |
| 2024-12-30 | 5.050 | 5.050 | 5.000 | 5.050 | 4.451 | 8,096,391 |
| 2024-12-27 | 5.050 | 5.050 | 4.980 | 5.050 | 4.451 | 24,706,779 |
| 2024-12-26 | 5.200 | 5.200 | 5.050 | 5.050 | 4.451 | 17,201,311 |
| 2024-12-25 | 5.100 | 5.200 | 5.100 | 5.200 | 4.583 | 36,944,953 |
| 2024-12-24 | 5.000 | 5.100 | 5.000 | 5.050 | 4.451 | 10,462,990 |
| 2024-12-23 | 4.920 | 5.050 | 4.880 | 5.000 | 4.407 | 31,634,070 |
| 2024-12-20 | 5.000 | 5.050 | 4.900 | 4.900 | 4.319 | 68,368,148 |
| 2024-12-19 | 5.000 | 5.050 | 4.980 | 5.000 | 4.407 | 23,796,180 |
| 2024-12-18 | 4.980 | 5.100 | 4.900 | 5.050 | 4.451 | 63,319,566 |
| 2024-12-17 | 5.150 | 5.150 | 5.000 | 5.000 | 4.407 | 36,483,969 |
| 2024-12-16 | 5.150 | 5.200 | 5.050 | 5.150 | 4.539 | 21,794,250 |
| 2024-12-13 | 5.200 | 5.250 | 5.100 | 5.100 | 4.495 | 48,235,102 |
| 2024-12-12 | 5.300 | 5.350 | 5.150 | 5.150 | 4.539 | 31,741,320 |
| 2024-12-11 | 5.450 | 5.450 | 5.250 | 5.250 | 4.627 | 23,287,730 |
| 2024-12-09 | 5.450 | 5.500 | 5.350 | 5.400 | 4.759 | 16,996,820 |
| 2024-12-06 | 5.450 | 5.550 | 5.450 | 5.450 | 4.803 | 12,558,290 |
| 2024-12-04 | 5.500 | 5.550 | 5.400 | 5.450 | 4.803 | 9,562,873 |
| 2024-12-03 | 5.400 | 5.550 | 5.350 | 5.500 | 4.847 | 25,208,619 |
| 2024-12-02 | 5.400 | 5.450 | 5.300 | 5.400 | 4.759 | 6,951,735 |
| 2024-11-29 | 5.300 | 5.400 | 5.250 | 5.400 | 4.759 | 18,866,100 |
| 2024-11-28 | 5.250 | 5.350 | 5.250 | 5.300 | 4.671 | 122,757,695 |
| 2024-11-27 | 5.500 | 5.550 | 5.350 | 5.400 | 4.627 | 147,747,016 |
| 2024-11-26 | 5.550 | 5.600 | 5.450 | 5.500 | 4.713 | 28,973,600 |
| 2024-11-25 | 5.600 | 5.650 | 5.550 | 5.600 | 4.798 | 19,539,619 |
| 2024-11-22 | 5.550 | 5.600 | 5.500 | 5.550 | 4.755 | 18,575,141 |
| 2024-11-21 | 5.500 | 5.550 | 5.400 | 5.500 | 4.713 | 30,654,039 |
| 2024-11-20 | 5.500 | 5.500 | 5.400 | 5.450 | 4.670 | 23,893,020 |
| 2024-11-19 | 5.450 | 5.500 | 5.400 | 5.450 | 4.670 | 25,026,131 |
| 2024-11-18 | 5.250 | 5.450 | 5.200 | 5.400 | 4.627 | 27,638,711 |
| 2024-11-15 | 5.250 | 5.300 | 5.100 | 5.250 | 4.498 | 63,800,727 |
| 2024-11-14 | 5.300 | 5.400 | 5.200 | 5.250 | 4.498 | 41,430,930 |
| 2024-11-13 | 5.300 | 5.400 | 5.300 | 5.300 | 4.541 | 24,818,301 |
| 2024-11-12 | 5.450 | 5.500 | 5.250 | 5.300 | 4.541 | 65,054,887 |
| 2024-11-11 | 5.550 | 5.550 | 5.400 | 5.450 | 4.670 | 18,606,010 |
| 2024-11-08 | 5.500 | 5.600 | 5.450 | 5.500 | 4.713 | 32,076,750 |
| 2024-11-07 | 5.500 | 5.600 | 5.400 | 5.500 | 4.713 | 33,726,500 |
| 2024-11-06 | 5.550 | 5.650 | 5.500 | 5.550 | 4.755 | 25,239,920 |
| 2024-11-05 | 5.600 | 5.650 | 5.500 | 5.550 | 4.755 | 34,777,801 |
| 2024-11-04 | 5.750 | 5.850 | 5.500 | 5.600 | 4.798 | 89,141,938 |
| 2024-11-01 | 5.800 | 5.850 | 5.700 | 5.800 | 4.970 | 21,665,061 |
| 2024-10-31 | 5.700 | 5.850 | 5.700 | 5.800 | 4.970 | 23,691,109 |
| 2024-10-30 | 5.800 | 5.800 | 5.700 | 5.700 | 4.884 | 15,916,960 |
| 2024-10-29 | 5.800 | 5.850 | 5.750 | 5.800 | 4.970 | 18,837,750 |
| 2024-10-28 | 5.800 | 5.850 | 5.750 | 5.800 | 4.970 | 18,698,740 |
| 2024-10-25 | 5.750 | 5.850 | 5.700 | 5.750 | 4.927 | 21,782,289 |
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.