Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 16,701,363 |
| 2026-10-15 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 13,333,164 |
| 2026-10-14 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 14,896,957 |
| 2026-10-12 | 3.500 | 3.520 | 3.480 | 3.520 | 3.440 | 14,008,160 |
| 2026-10-09 | 3.480 | 3.500 | 3.460 | 3.480 | 3.401 | 12,298,274 |
| 2026-10-08 | 3.460 | 3.500 | 3.460 | 3.480 | 3.401 | 20,852,234 |
| 2026-10-07 | 3.420 | 3.480 | 3.400 | 3.460 | 3.381 | 20,118,090 |
| 2026-10-06 | 3.440 | 3.460 | 3.420 | 3.440 | 3.362 | 16,884,615 |
| 2026-10-05 | 3.460 | 3.460 | 3.420 | 3.440 | 3.362 | 20,703,623 |
| 2026-10-02 | 3.440 | 3.460 | 3.420 | 3.440 | 3.362 | 26,748,344 |
| 2026-10-01 | 3.460 | 3.500 | 3.420 | 3.440 | 3.362 | 49,276,062 |
| 2026-09-30 | 3.580 | 3.600 | 3.460 | 3.460 | 3.381 | 76,270,039 |
| 2026-09-29 | 3.620 | 3.620 | 3.600 | 3.600 | 3.518 | 13,013,283 |
| 2026-09-28 | 3.620 | 3.620 | 3.600 | 3.620 | 3.538 | 17,494,496 |
| 2026-09-25 | 3.620 | 3.640 | 3.620 | 3.620 | 3.538 | 7,671,080 |
| 2026-09-24 | 3.640 | 3.640 | 3.620 | 3.620 | 3.538 | 6,475,363 |
| 2026-09-23 | 3.620 | 3.660 | 3.620 | 3.640 | 3.557 | 16,079,009 |
| 2026-09-22 | 3.620 | 3.640 | 3.600 | 3.620 | 3.538 | 21,559,355 |
| 2026-09-21 | 3.600 | 3.640 | 3.600 | 3.600 | 3.518 | 25,240,271 |
| 2026-09-18 | 3.640 | 3.660 | 3.600 | 3.600 | 3.518 | 87,091,898 |
| 2026-09-17 | 3.660 | 3.660 | 3.640 | 3.640 | 3.557 | 7,089,942 |
| 2026-09-16 | 3.660 | 3.680 | 3.640 | 3.660 | 3.577 | 11,707,021 |
| 2026-09-15 | 3.620 | 3.680 | 3.620 | 3.660 | 3.577 | 25,765,596 |
| 2026-09-14 | 3.640 | 3.640 | 3.620 | 3.620 | 3.538 | 6,766,675 |
| 2026-09-11 | 3.620 | 3.640 | 3.620 | 3.640 | 3.557 | 9,680,782 |
| 2026-09-10 | 3.620 | 3.660 | 3.620 | 3.640 | 3.557 | 11,101,362 |
| 2026-09-09 | 3.640 | 3.660 | 3.620 | 3.620 | 3.538 | 21,215,520 |
| 2026-09-08 | 3.640 | 3.660 | 3.640 | 3.660 | 3.577 | 10,293,156 |
| 2026-09-07 | 3.640 | 3.660 | 3.640 | 3.660 | 3.577 | 8,031,841 |
| 2026-09-04 | 3.660 | 3.660 | 3.620 | 3.660 | 3.577 | 26,829,699 |
| 2026-09-03 | 3.640 | 3.680 | 3.640 | 3.660 | 3.577 | 10,848,065 |
| 2026-09-02 | 3.640 | 3.660 | 3.620 | 3.640 | 3.557 | 11,495,551 |
| 2026-09-01 | 3.660 | 3.680 | 3.640 | 3.640 | 3.557 | 11,210,622 |
| 2026-08-31 | 3.660 | 3.680 | 3.620 | 3.660 | 3.577 | 16,705,857 |
| 2026-08-28 | 3.660 | 3.680 | 3.640 | 3.660 | 3.577 | 10,934,621 |
| 2026-08-27 | 3.660 | 3.680 | 3.660 | 3.680 | 3.596 | 9,515,162 |
| 2026-08-26 | 3.660 | 3.680 | 3.640 | 3.660 | 3.577 | 16,574,199 |
| 2026-08-25 | 3.660 | 3.660 | 3.640 | 3.660 | 3.577 | 5,760,685 |
| 2026-08-24 | 3.660 | 3.680 | 3.640 | 3.660 | 3.577 | 16,380,354 |
| 2026-08-21 | 3.660 | 3.680 | 3.640 | 3.680 | 3.596 | 30,684,117 |
| 2026-08-20 | 3.620 | 3.700 | 3.620 | 3.660 | 3.577 | 40,813,699 |
| 2026-08-19 | 3.680 | 3.680 | 3.620 | 3.640 | 3.557 | 49,160,023 |
| 2026-08-18 | 3.700 | 3.720 | 3.660 | 3.680 | 3.596 | 39,974,125 |
| 2026-08-17 | 3.720 | 3.720 | 3.680 | 3.700 | 3.616 | 23,299,305 |
| 2026-08-14 | 3.740 | 3.760 | 3.700 | 3.700 | 3.616 | 50,992,191 |
| 2026-08-13 | 3.780 | 3.800 | 3.760 | 3.800 | 3.714 | 24,018,170 |
| 2026-08-11 | 3.760 | 3.780 | 3.740 | 3.780 | 3.694 | 18,072,908 |
| 2026-08-10 | 3.760 | 3.780 | 3.740 | 3.760 | 3.675 | 23,002,848 |
| 2026-08-07 | 3.760 | 3.780 | 3.740 | 3.780 | 3.694 | 17,920,592 |
| 2026-08-06 | 3.800 | 3.800 | 3.760 | 3.780 | 3.694 | 20,390,975 |
| 2026-08-05 | 3.820 | 3.840 | 3.760 | 3.780 | 3.694 | 31,236,676 |
| 2026-08-04 | 3.840 | 3.880 | 3.820 | 3.820 | 3.733 | 34,637,621 |
| 2026-08-03 | 3.800 | 3.860 | 3.780 | 3.840 | 3.753 | 25,285,424 |
| 2026-07-31 | 3.780 | 3.820 | 3.780 | 3.820 | 3.733 | 31,989,668 |
| 2026-07-30 | 3.740 | 3.780 | 3.720 | 3.780 | 3.694 | 24,685,447 |
| 2026-07-27 | 3.760 | 3.780 | 3.740 | 3.780 | 3.694 | 19,190,967 |
| 2026-07-24 | 3.720 | 3.760 | 3.700 | 3.740 | 3.655 | 17,540,018 |
| 2026-07-23 | 3.780 | 3.780 | 3.740 | 3.740 | 3.655 | 16,944,889 |
| 2026-07-22 | 3.800 | 3.800 | 3.760 | 3.780 | 3.694 | 14,170,670 |
| 2026-07-21 | 3.800 | 3.800 | 3.740 | 3.800 | 3.714 | 31,678,164 |
Page 1 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.