LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.990	1.000	0.980	1.000	0.867	4,825,612
2023-10-26	1.000	1.010	0.990	0.990	0.859	3,397,328
2023-10-25	1.010	1.010	1.000	1.000	0.867	2,234,327
2023-10-24	0.990	1.010	0.990	1.010	0.876	4,007,316
2023-10-20	1.010	1.010	0.990	1.000	0.867	4,929,334
2023-10-19	1.010	1.020	1.000	1.000	0.867	4,382,157
2023-10-18	1.010	1.020	1.010	1.020	0.885	1,585,335
2023-10-17	1.010	1.020	1.010	1.020	0.885	662,836
2023-10-16	1.020	1.020	1.000	1.010	0.876	1,380,003
2023-10-12	1.020	1.020	1.010	1.010	0.876	447,053
2023-10-11	1.010	1.020	1.000	1.020	0.885	719,216
2023-10-10	1.010	1.020	1.000	1.000	0.867	596,903
2023-10-09	1.010	1.020	1.000	1.010	0.876	3,089,309
2023-10-06	1.010	1.020	1.010	1.020	0.885	2,029,840
2023-10-05	1.010	1.020	1.010	1.020	0.885	4,412,991
2023-10-04	1.000	1.030	1.000	1.020	0.885	4,289,931
2023-10-03	1.020	1.020	1.000	1.000	0.867	12,006,060
2023-10-02	1.030	1.030	1.020	1.030	0.893	2,272,068
2023-09-29	1.010	1.040	1.010	1.020	0.885	4,121,327
2023-09-28	1.030	1.030	1.020	1.020	0.885	6,597,126
2023-09-27	1.020	1.030	1.010	1.030	0.893	6,558,360
2023-09-26	1.030	1.040	1.020	1.030	0.893	1,151,256
2023-09-25	1.040	1.040	1.020	1.040	0.902	3,250,266
2023-09-22	1.030	1.040	1.020	1.030	0.893	7,920,483
2023-09-21	1.040	1.050	1.030	1.040	0.902	6,158,114
2023-09-20	1.040	1.050	1.030	1.040	0.902	3,094,118
2023-09-19	1.040	1.050	1.040	1.050	0.911	944,824
2023-09-18	1.040	1.050	1.040	1.040	0.902	1,214,165
2023-09-15	1.050	1.060	1.040	1.050	0.911	1,842,894
2023-09-14	1.040	1.050	1.040	1.050	0.911	2,888,168
2023-09-13	1.040	1.060	1.040	1.040	0.902	4,395,311
2023-09-12	1.040	1.050	1.030	1.040	0.902	4,998,470
2023-09-11	1.050	1.050	1.030	1.040	0.902	6,120,972
2023-09-08	1.050	1.050	1.040	1.050	0.911	6,361,656
2023-09-07	1.060	1.060	1.040	1.050	0.911	6,722,869
2023-09-06	1.060	1.060	1.040	1.050	0.911	4,541,536
2023-09-05	1.060	1.060	1.040	1.060	0.919	10,043,950
2023-09-04	1.060	1.060	1.050	1.060	0.919	1,658,038
2023-09-01	1.070	1.070	1.050	1.060	0.919	2,161,730
2023-08-31	1.060	1.070	1.050	1.070	0.928	4,527,502
2023-08-30	1.060	1.070	1.050	1.060	0.919	8,844,561
2023-08-29	1.070	1.070	1.060	1.060	0.919	6,085,328
2023-08-28	1.070	1.080	1.070	1.070	0.928	2,027,523
2023-08-25	1.070	1.080	1.060	1.070	0.928	4,257,076
2023-08-24	1.070	1.080	1.070	1.070	0.928	2,988,059
2023-08-23	1.060	1.080	1.060	1.070	0.928	5,227,245
2023-08-22	1.070	1.070	1.060	1.060	0.919	4,516,682
2023-08-21	1.050	1.070	1.040	1.050	0.911	4,316,168
2023-08-18	1.050	1.060	1.040	1.050	0.911	3,557,658
2023-08-17	1.050	1.060	1.040	1.060	0.919	832,706
2023-08-16	1.060	1.060	1.040	1.050	0.911	5,200,568
2023-08-15	1.060	1.070	1.050	1.050	0.911	3,275,375
2023-08-11	1.060	1.070	1.050	1.070	0.928	2,870,680
2023-08-10	1.050	1.060	1.050	1.050	0.911	1,798,518
2023-08-09	1.040	1.050	1.040	1.050	0.911	3,761,512
2023-08-08	1.050	1.060	1.040	1.050	0.911	6,863,090
2023-08-07	1.050	1.060	1.050	1.050	0.911	5,640,246
2023-08-04	1.050	1.060	1.050	1.050	0.911	5,325,900
2023-08-03	1.070	1.070	1.050	1.050	0.911	12,676,840
2023-08-02	1.070	1.080	1.060	1.070	0.928	8,738,547

← NewerPage 13 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.