LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.000	1.010	0.990	1.010	0.876	8,711,734
2024-01-24	0.990	1.000	0.980	1.000	0.867	9,151,516
2024-01-23	1.000	1.010	0.980	0.990	0.859	8,307,528
2024-01-22	1.000	1.010	0.990	1.000	0.867	6,096,846
2024-01-19	1.000	1.010	0.990	1.000	0.867	7,289,966
2024-01-18	1.010	1.010	1.000	1.010	0.876	2,651,467
2024-01-17	1.010	1.020	1.000	1.010	0.876	1,037,425
2024-01-16	1.020	1.020	1.010	1.010	0.876	3,838,340
2024-01-15	1.020	1.040	1.010	1.020	0.885	10,545,120
2024-01-12	1.000	1.020	1.000	1.010	0.876	4,496,920
2024-01-11	1.010	1.020	1.000	1.010	0.876	1,237,081
2024-01-10	1.000	1.020	1.000	1.020	0.885	4,667,811
2024-01-09	1.020	1.020	1.000	1.010	0.876	5,309,765
2024-01-08	1.020	1.030	1.010	1.010	0.876	544,749
2024-01-05	1.020	1.030	1.010	1.020	0.885	4,195,195
2024-01-04	1.010	1.020	1.000	1.010	0.876	5,841,875
2024-01-03	1.020	1.020	1.000	1.010	0.876	8,287,852
2024-01-02	1.000	1.020	1.000	1.020	0.885	5,652,979
2023-12-28	0.990	1.010	0.990	1.000	0.867	13,183,420
2023-12-27	0.990	1.010	0.990	0.990	0.859	5,635,401
2023-12-26	0.990	1.000	0.980	1.000	0.867	2,732,926
2023-12-25	0.980	0.990	0.980	0.990	0.859	2,669,934
2023-12-22	0.990	1.000	0.980	0.980	0.850	5,699,796
2023-12-21	0.990	1.000	0.980	0.990	0.859	6,660,250
2023-12-20	1.000	1.010	0.990	0.990	0.859	7,402,872
2023-12-19	1.010	1.010	0.990	0.990	0.859	4,280,919
2023-12-18	1.000	1.010	0.990	1.010	0.876	1,716,122
2023-12-15	0.990	1.000	0.990	0.990	0.859	4,207,030
2023-12-14	0.990	1.000	0.990	1.000	0.867	2,639,770
2023-12-13	1.000	1.000	0.980	0.990	0.859	6,081,256
2023-12-12	1.000	1.000	0.990	0.990	0.859	1,428,171
2023-12-08	1.000	1.010	0.990	0.990	0.859	1,497,404
2023-12-07	1.000	1.000	0.990	1.000	0.867	334,580
2023-12-06	0.990	1.000	0.990	0.990	0.859	5,592,266
2023-12-04	0.990	1.000	0.990	0.990	0.859	703,829
2023-12-01	1.000	1.000	0.990	0.990	0.859	104,469
2023-11-30	0.990	1.000	0.980	1.000	0.867	3,865,421
2023-11-29	0.990	1.000	0.990	0.990	0.859	286,601
2023-11-28	1.000	1.000	0.990	1.000	0.867	865,174
2023-11-27	1.000	1.000	0.990	0.990	0.859	399,984
2023-11-24	0.990	1.000	0.990	0.990	0.859	1,923,348
2023-11-23	1.000	1.000	0.990	0.990	0.859	590,924
2023-11-22	1.000	1.000	0.990	1.000	0.867	690,867
2023-11-21	0.990	1.000	0.990	1.000	0.867	501,153
2023-11-20	0.990	1.000	0.990	0.990	0.859	732,444
2023-11-17	0.990	1.000	0.990	0.990	0.859	956,209
2023-11-16	1.000	1.000	0.990	0.990	0.859	1,874,964
2023-11-15	1.000	1.000	0.990	1.000	0.867	850,905
2023-11-14	0.990	0.990	0.980	0.990	0.859	1,883,612
2023-11-13	1.000	1.000	0.980	0.990	0.859	4,943,783
2023-11-10	0.990	1.000	0.980	0.990	0.859	2,335,710
2023-11-09	0.990	1.000	0.980	1.000	0.867	2,899,238
2023-11-08	0.990	1.000	0.990	0.990	0.859	1,666,504
2023-11-07	0.990	1.000	0.990	0.990	0.859	2,883,619
2023-11-06	1.000	1.010	0.990	1.000	0.867	5,110,487
2023-11-03	1.000	1.010	1.000	1.000	0.867	1,342,066
2023-11-02	0.990	1.000	0.990	1.000	0.867	2,378,452
2023-11-01	0.990	1.000	0.990	0.990	0.859	758,813
2023-10-31	0.990	1.000	0.980	0.990	0.859	2,128,713
2023-10-30	0.990	1.000	0.980	0.990	0.859	3,130,529

← NewerPage 12 of 21 · 1,215 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.