LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.860	0.860	0.840	0.840	0.751	2,730,599
2024-07-24	0.870	0.880	0.850	0.850	0.760	3,600,686
2024-07-23	0.880	0.890	0.870	0.870	0.778	2,967,013
2024-07-19	0.900	0.900	0.880	0.890	0.796	1,298,699
2024-07-18	0.890	0.900	0.880	0.890	0.796	2,207,849
2024-07-17	0.900	0.910	0.890	0.890	0.796	2,869,602
2024-07-16	0.900	0.920	0.900	0.900	0.805	2,185,046
2024-07-15	0.910	0.910	0.900	0.900	0.805	1,166,965
2024-07-12	0.910	0.920	0.900	0.920	0.823	2,031,765
2024-07-11	0.930	0.930	0.910	0.910	0.814	5,050,933
2024-07-10	0.930	0.940	0.920	0.930	0.831	6,063,683
2024-07-09	0.950	0.950	0.930	0.930	0.831	4,819,446
2024-07-08	0.960	0.960	0.940	0.940	0.840	3,404,333
2024-07-05	0.960	0.960	0.950	0.950	0.849	1,779,954
2024-07-04	0.960	0.960	0.950	0.960	0.858	3,101,002
2024-07-03	0.950	0.970	0.950	0.950	0.849	1,983,807
2024-07-02	0.960	0.970	0.950	0.960	0.858	2,578,535
2024-07-01	0.970	0.980	0.960	0.970	0.867	1,715,092
2024-06-28	0.970	0.980	0.960	0.970	0.867	518,898
2024-06-27	0.980	0.980	0.970	0.970	0.867	278,225
2024-06-26	0.980	0.980	0.970	0.970	0.867	1,204,893
2024-06-25	0.980	0.980	0.970	0.980	0.876	473,304
2024-06-24	0.970	0.980	0.970	0.980	0.876	2,795,865
2024-06-21	0.980	0.980	0.970	0.970	0.867	1,552,538
2024-06-20	0.970	0.980	0.970	0.970	0.867	288,390
2024-06-19	0.990	0.990	0.960	0.980	0.876	8,062,771
2024-06-18	0.980	0.990	0.980	0.980	0.876	810,182
2024-06-17	1.000	1.000	0.980	0.980	0.876	3,037,127
2024-06-14	0.990	1.000	0.980	0.990	0.885	3,422,213
2024-06-13	0.990	0.990	0.980	0.990	0.885	1,628,053
2024-06-12	0.990	1.000	0.980	0.980	0.876	1,460,996
2024-06-11	0.990	1.000	0.990	1.000	0.894	2,811,389
2024-06-10	1.010	1.010	0.990	0.990	0.885	2,268,796
2024-06-07	1.000	1.010	0.990	1.010	0.903	2,481,613
2024-06-06	0.990	1.000	0.990	0.990	0.885	3,273,656
2024-06-05	1.000	1.010	0.990	0.990	0.885	1,680,857
2024-06-04	1.000	1.010	1.000	1.000	0.894	2,167,797
2024-05-31	1.010	1.010	1.000	1.000	0.894	3,795,255
2024-05-30	1.030	1.030	1.000	1.010	0.903	8,453,827
2024-05-29	1.010	1.030	1.000	1.030	0.921	6,588,305
2024-05-28	1.000	1.020	0.990	1.020	0.912	7,421,255
2024-05-27	0.990	1.010	0.980	1.010	0.903	8,708,827
2024-05-24	0.970	0.990	0.970	0.990	0.885	2,436,925
2024-05-23	0.980	0.990	0.970	0.980	0.876	2,421,783
2024-05-21	0.980	0.990	0.970	0.980	0.876	2,386,318
2024-05-20	0.980	0.980	0.970	0.980	0.876	3,936,276
2024-05-17	0.960	0.980	0.960	0.970	0.867	7,904,839
2024-05-16	0.980	0.980	0.960	0.960	0.858	11,396,080
2024-05-15	0.980	0.980	0.970	0.970	0.867	8,818,332
2024-05-14	0.980	0.990	0.980	0.980	0.876	2,105,067
2024-05-13	0.990	0.990	0.980	0.990	0.885	421,123
2024-05-10	0.990	0.990	0.980	0.990	0.885	1,114,606
2024-05-09	0.980	0.990	0.980	0.990	0.885	2,009,745
2024-05-08	0.980	0.990	0.980	0.980	0.876	1,188,423
2024-05-07	0.980	0.990	0.980	0.980	0.876	3,173,013
2024-05-03	0.980	0.990	0.970	0.980	0.876	972,097
2024-05-02	0.970	0.990	0.970	0.990	0.885	3,304,039
2024-04-30	0.980	0.980	0.970	0.970	0.867	2,359,979
2024-04-29	0.980	0.980	0.970	0.980	0.876	2,217,343
2024-04-26	1.000	1.010	0.990	1.000	0.867	6,099,152

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0200 THB
2026-04-27	0.0500 THB
2025-09-05	0.0100 THB
2025-04-28	0.0300 THB
2024-04-29	0.0300 THB
2023-05-02	0.0100 THB
2022-04-27	0.0100 THB
2021-09-10	0.0300 THB
2021-05-05	0.0400 THB
2020-04-30	0.0450 THB
2019-09-06	0.0350 THB
2019-04-26	0.0450 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.