LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.070	1.080	1.060	1.070	0.928	8,901,637
2023-07-27	1.080	1.080	1.060	1.070	0.928	9,744,841
2023-07-26	1.060	1.080	1.060	1.080	0.937	7,334,765
2023-07-25	1.070	1.080	1.060	1.070	0.928	11,401,370
2023-07-24	1.080	1.080	1.060	1.070	0.928	14,126,050
2023-07-21	1.080	1.090	1.060	1.080	0.937	50,252,500
2023-07-20	1.130	1.130	1.110	1.120	0.971	12,192,900
2023-07-19	1.140	1.140	1.120	1.130	0.980	12,461,160
2023-07-18	1.130	1.140	1.120	1.140	0.989	15,512,690
2023-07-17	1.120	1.140	1.110	1.130	0.980	15,931,200
2023-07-14	1.110	1.130	1.110	1.110	0.963	13,269,980
2023-07-13	1.100	1.110	1.090	1.110	0.963	8,825,047
2023-07-12	1.120	1.120	1.090	1.090	0.945	7,229,803
2023-07-11	1.090	1.120	1.090	1.110	0.963	9,441,672
2023-07-10	1.080	1.100	1.070	1.100	0.954	8,322,130
2023-07-07	1.080	1.090	1.080	1.090	0.945	1,660,255
2023-07-06	1.100	1.100	1.070	1.090	0.945	10,933,280
2023-07-05	1.110	1.110	1.090	1.090	0.945	5,914,608
2023-07-04	1.100	1.120	1.100	1.110	0.963	7,322,131
2023-07-03	1.110	1.120	1.090	1.100	0.954	7,370,901
2023-06-30	1.090	1.110	1.080	1.110	0.963	17,010,359
2023-06-29	1.070	1.100	1.070	1.080	0.937	7,989,160
2023-06-28	1.110	1.120	1.060	1.060	0.919	18,050,020
2023-06-27	1.110	1.130	1.100	1.110	0.963	9,681,063
2023-06-26	1.120	1.120	1.100	1.100	0.954	19,897,699
2023-06-23	1.110	1.130	1.100	1.120	0.971	11,854,420
2023-06-22	1.130	1.140	1.120	1.120	0.971	17,442,381
2023-06-21	1.130	1.160	1.110	1.130	0.980	51,734,359
2023-06-20	1.090	1.120	1.080	1.110	0.963	25,676,721
2023-06-19	1.080	1.080	1.070	1.080	0.937	1,535,510
2023-06-16	1.070	1.090	1.060	1.080	0.937	4,061,738
2023-06-15	1.070	1.080	1.060	1.070	0.928	3,835,562
2023-06-14	1.090	1.090	1.070	1.080	0.937	2,891,017
2023-06-13	1.080	1.080	1.070	1.080	0.937	5,446,186
2023-06-12	1.080	1.100	1.070	1.090	0.945	8,253,079
2023-06-09	1.070	1.100	1.070	1.090	0.945	13,739,160
2023-06-08	1.070	1.080	1.060	1.070	0.928	3,658,307
2023-06-07	1.060	1.070	1.050	1.060	0.919	2,600,578
2023-06-06	1.070	1.070	1.060	1.060	0.919	742,638
2023-06-02	1.050	1.080	1.040	1.060	0.919	6,126,948
2023-06-01	1.030	1.050	1.030	1.040	0.902	1,500,425
2023-05-31	1.040	1.050	1.030	1.030	0.893	9,836,575
2023-05-30	1.050	1.060	1.040	1.040	0.902	4,068,603
2023-05-29	1.050	1.060	1.050	1.050	0.911	710,604
2023-05-26	1.060	1.060	1.050	1.060	0.919	558,261
2023-05-25	1.060	1.060	1.050	1.050	0.911	902,418
2023-05-24	1.060	1.070	1.050	1.050	0.911	1,352,922
2023-05-23	1.040	1.060	1.030	1.060	0.919	2,475,302
2023-05-22	1.050	1.050	1.030	1.040	0.902	2,209,020
2023-05-19	1.050	1.050	1.030	1.040	0.902	7,743,202
2023-05-18	1.060	1.070	1.050	1.050	0.911	3,208,335
2023-05-17	1.070	1.070	1.050	1.060	0.919	2,440,236
2023-05-16	1.060	1.080	1.060	1.060	0.919	1,506,174
2023-05-15	1.100	1.100	1.060	1.060	0.919	8,897,827
2023-05-12	1.120	1.120	1.090	1.090	0.945	2,660,608
2023-05-11	1.120	1.120	1.110	1.120	0.971	4,947,200
2023-05-10	1.090	1.130	1.090	1.110	0.963	10,826,530
2023-05-09	1.100	1.100	1.090	1.090	0.945	4,723,513
2023-05-08	1.080	1.100	1.070	1.100	0.954	6,639,200
2023-05-03	1.080	1.090	1.070	1.080	0.937	5,697,544

← NewerPage 14 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.