Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.000 | 6.000 | 5.700 | 5.750 | 4.927 | 125,461,203 |
| 2024-10-22 | 6.100 | 6.150 | 6.000 | 6.000 | 5.141 | 36,483,699 |
| 2024-10-21 | 6.200 | 6.200 | 6.100 | 6.150 | 5.270 | 24,074,949 |
| 2024-10-18 | 6.200 | 6.250 | 6.100 | 6.200 | 5.312 | 33,317,090 |
| 2024-10-17 | 6.350 | 6.350 | 6.100 | 6.150 | 5.270 | 60,131,602 |
| 2024-10-16 | 5.950 | 6.350 | 5.950 | 6.350 | 5.441 | 99,711,250 |
| 2024-10-15 | 6.100 | 6.100 | 5.900 | 5.950 | 5.098 | 79,799,672 |
| 2024-10-11 | 6.050 | 6.100 | 6.050 | 6.050 | 5.184 | 19,690,869 |
| 2024-10-10 | 6.050 | 6.100 | 6.000 | 6.050 | 5.184 | 34,045,500 |
| 2024-10-09 | 6.100 | 6.100 | 6.000 | 6.000 | 5.141 | 45,670,238 |
| 2024-10-08 | 6.100 | 6.150 | 6.050 | 6.100 | 5.227 | 29,714,410 |
| 2024-10-07 | 6.050 | 6.150 | 6.050 | 6.150 | 5.270 | 34,623,039 |
| 2024-10-04 | 6.250 | 6.300 | 6.000 | 6.050 | 5.184 | 118,880,703 |
| 2024-10-03 | 6.350 | 6.450 | 6.250 | 6.300 | 5.398 | 88,860,016 |
| 2024-10-02 | 6.400 | 6.450 | 6.350 | 6.400 | 5.484 | 40,840,070 |
| 2024-10-01 | 6.400 | 6.450 | 6.350 | 6.450 | 5.527 | 21,929,381 |
| 2024-09-30 | 6.350 | 6.450 | 6.300 | 6.400 | 5.484 | 36,851,980 |
| 2024-09-27 | 6.400 | 6.450 | 6.300 | 6.400 | 5.484 | 39,277,641 |
| 2024-09-26 | 6.350 | 6.450 | 6.350 | 6.400 | 5.484 | 30,023,520 |
| 2024-09-25 | 6.350 | 6.450 | 6.350 | 6.350 | 5.441 | 40,887,859 |
| 2024-09-24 | 6.400 | 6.450 | 6.300 | 6.350 | 5.441 | 51,479,113 |
| 2024-09-23 | 6.450 | 6.500 | 6.350 | 6.400 | 5.484 | 63,924,141 |
| 2024-09-20 | 6.500 | 6.500 | 6.350 | 6.400 | 5.484 | 80,472,961 |
| 2024-09-19 | 6.250 | 6.500 | 6.200 | 6.450 | 5.527 | 114,316,398 |
| 2024-09-18 | 6.150 | 6.200 | 6.100 | 6.150 | 5.270 | 20,415,801 |
| 2024-09-17 | 6.150 | 6.200 | 6.100 | 6.100 | 5.227 | 56,408,168 |
| 2024-09-16 | 6.100 | 6.100 | 6.000 | 6.100 | 5.227 | 18,522,289 |
| 2024-09-13 | 6.050 | 6.100 | 6.000 | 6.050 | 5.184 | 27,854,391 |
| 2024-09-12 | 6.000 | 6.100 | 5.950 | 6.000 | 5.141 | 19,138,000 |
| 2024-09-11 | 6.100 | 6.150 | 5.900 | 5.950 | 5.098 | 94,771,844 |
| 2024-09-10 | 6.100 | 6.150 | 6.000 | 6.100 | 5.227 | 72,875,422 |
| 2024-09-09 | 6.100 | 6.150 | 6.000 | 6.050 | 5.184 | 88,130,406 |
| 2024-09-06 | 5.950 | 6.150 | 5.950 | 6.050 | 5.184 | 128,999,695 |
| 2024-09-05 | 5.850 | 5.900 | 5.750 | 5.850 | 5.013 | 54,621,180 |
| 2024-09-04 | 5.650 | 5.700 | 5.550 | 5.650 | 4.841 | 37,217,207 |
| 2024-09-03 | 5.600 | 5.700 | 5.550 | 5.650 | 4.841 | 42,860,289 |
| 2024-09-02 | 5.600 | 5.650 | 5.550 | 5.600 | 4.798 | 33,760,434 |
| 2024-08-30 | 5.600 | 5.650 | 5.600 | 5.650 | 4.841 | 34,221,141 |
| 2024-08-29 | 5.600 | 5.650 | 5.550 | 5.650 | 4.841 | 37,749,754 |
| 2024-08-28 | 5.600 | 5.650 | 5.500 | 5.600 | 4.798 | 49,799,180 |
| 2024-08-27 | 5.650 | 5.650 | 5.550 | 5.600 | 4.798 | 34,466,273 |
| 2024-08-26 | 5.450 | 5.650 | 5.400 | 5.600 | 4.798 | 140,836,406 |
| 2024-08-23 | 5.450 | 5.550 | 5.400 | 5.450 | 4.670 | 130,515,508 |
| 2024-08-22 | 5.450 | 5.500 | 5.400 | 5.450 | 4.670 | 23,669,449 |
| 2024-08-21 | 5.400 | 5.500 | 5.350 | 5.450 | 4.670 | 21,673,770 |
| 2024-08-20 | 5.450 | 5.500 | 5.300 | 5.400 | 4.627 | 62,823,961 |
| 2024-08-19 | 5.200 | 5.500 | 5.150 | 5.400 | 4.627 | 86,113,531 |
| 2024-08-16 | 5.150 | 5.250 | 5.100 | 5.200 | 4.456 | 50,198,688 |
| 2024-08-15 | 5.050 | 5.050 | 4.860 | 5.050 | 4.327 | 139,168,984 |
| 2024-08-14 | 5.300 | 5.350 | 5.000 | 5.050 | 4.327 | 125,420,703 |
| 2024-08-13 | 5.300 | 5.350 | 5.250 | 5.350 | 4.584 | 29,252,131 |
| 2024-08-09 | 5.550 | 5.600 | 5.250 | 5.300 | 4.541 | 70,424,844 |
| 2024-08-08 | 5.400 | 5.500 | 5.400 | 5.500 | 4.713 | 11,120,410 |
| 2024-08-07 | 5.500 | 5.550 | 5.400 | 5.450 | 4.670 | 41,090,102 |
| 2024-08-06 | 5.500 | 5.550 | 5.400 | 5.400 | 4.627 | 42,487,910 |
| 2024-08-05 | 5.600 | 5.600 | 5.400 | 5.450 | 4.670 | 64,187,672 |
| 2024-08-02 | 5.650 | 5.750 | 5.650 | 5.650 | 4.841 | 43,930,113 |
| 2024-08-01 | 5.700 | 5.750 | 5.650 | 5.700 | 4.884 | 44,207,199 |
| 2024-07-31 | 5.600 | 5.750 | 5.600 | 5.750 | 4.927 | 104,346,492 |
| 2024-07-30 | 5.600 | 5.650 | 5.550 | 5.550 | 4.755 | 31,310,500 |
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.