LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.070	1.080	1.060	1.080	0.937	2,638,921
2023-04-28	1.100	1.100	1.070	1.070	0.919	5,755,512
2023-04-27	1.060	1.100	1.060	1.090	0.937	4,656,131
2023-04-26	1.070	1.080	1.050	1.070	0.919	2,867,288
2023-04-25	1.090	1.090	1.050	1.070	0.919	6,434,504
2023-04-24	1.090	1.110	1.090	1.090	0.937	6,261,319
2023-04-21	1.060	1.110	1.060	1.090	0.937	22,367,221
2023-04-20	1.050	1.050	1.030	1.030	0.885	2,011,432
2023-04-19	1.050	1.060	1.040	1.050	0.902	2,512,000
2023-04-18	1.050	1.060	1.040	1.040	0.894	776,066
2023-04-17	1.060	1.060	1.050	1.050	0.902	359,071
2023-04-12	1.050	1.060	1.040	1.050	0.902	887,505
2023-04-11	1.060	1.060	1.050	1.050	0.902	2,584,200
2023-04-10	1.060	1.060	1.030	1.060	0.911	6,993,547
2023-04-07	1.050	1.070	1.050	1.060	0.911	390,208
2023-04-05	1.060	1.070	1.050	1.050	0.902	1,811,000
2023-04-04	1.070	1.080	1.050	1.060	0.911	1,690,714
2023-04-03	1.080	1.080	1.060	1.070	0.919	538,100
2023-03-31	1.080	1.080	1.060	1.060	0.911	742,612
2023-03-30	1.080	1.080	1.070	1.070	0.919	1,570,046
2023-03-29	1.070	1.080	1.060	1.080	0.928	2,131,412
2023-03-28	1.050	1.070	1.050	1.060	0.911	2,164,520
2023-03-27	1.080	1.080	1.050	1.060	0.911	1,783,437
2023-03-24	1.080	1.090	1.070	1.080	0.928	3,860,014
2023-03-23	1.070	1.090	1.060	1.070	0.919	4,064,704
2023-03-22	1.070	1.080	1.050	1.070	0.919	5,456,510
2023-03-21	1.050	1.070	1.040	1.070	0.919	5,191,567
2023-03-20	1.060	1.060	1.020	1.050	0.902	5,582,009
2023-03-17	1.060	1.060	1.040	1.060	0.911	5,009,516
2023-03-16	1.060	1.060	1.020	1.060	0.911	11,134,780
2023-03-15	1.100	1.110	1.070	1.070	0.919	13,285,870
2023-03-14	1.120	1.120	1.070	1.100	0.945	16,297,530
2023-03-13	1.140	1.140	1.100	1.120	0.962	11,139,960
2023-03-10	1.140	1.150	1.130	1.150	0.988	2,361,510
2023-03-09	1.130	1.150	1.130	1.150	0.988	565,200
2023-03-08	1.140	1.150	1.130	1.130	0.971	5,008,300
2023-03-07	1.140	1.160	1.140	1.150	0.988	719,924
2023-03-03	1.150	1.150	1.140	1.150	0.988	2,678,024
2023-03-02	1.150	1.150	1.130	1.150	0.988	5,986,805
2023-03-01	1.160	1.160	1.140	1.160	0.997	5,509,813
2023-02-28	1.160	1.160	1.140	1.160	0.997	5,183,710
2023-02-27	1.160	1.160	1.140	1.160	0.997	2,837,895
2023-02-24	1.180	1.180	1.150	1.160	0.997	3,846,320
2023-02-23	1.190	1.190	1.170	1.180	1.014	4,431,595
2023-02-22	1.180	1.180	1.150	1.170	1.005	4,115,048
2023-02-21	1.160	1.180	1.150	1.180	1.014	7,975,034
2023-02-20	1.160	1.170	1.150	1.150	0.988	3,314,300
2023-02-17	1.160	1.170	1.140	1.170	1.005	8,666,554
2023-02-16	1.160	1.170	1.140	1.170	1.005	9,841,245
2023-02-15	1.150	1.180	1.140	1.180	1.014	6,648,816
2023-02-14	1.180	1.190	1.150	1.150	0.988	7,143,600
2023-02-13	1.180	1.190	1.170	1.180	1.014	3,277,440
2023-02-10	1.200	1.200	1.180	1.180	1.014	1,658,778
2023-02-09	1.200	1.200	1.180	1.200	1.031	1,561,457
2023-02-08	1.170	1.200	1.170	1.200	1.031	8,190,121
2023-02-07	1.180	1.190	1.170	1.180	1.014	4,096,116
2023-02-06	1.190	1.200	1.180	1.180	1.014	2,325,100
2023-02-03	1.190	1.200	1.190	1.190	1.022	608,825
2023-02-02	1.190	1.200	1.180	1.190	1.022	8,428,208
2023-02-01	1.210	1.210	1.190	1.190	1.022	3,875,065

← NewerPage 15 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.