LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.220	1.220	1.190	1.200	1.031	5,563,900
2023-01-30	1.220	1.220	1.210	1.220	1.048	7,667,894
2023-01-27	1.210	1.220	1.200	1.220	1.048	7,267,814
2023-01-26	1.230	1.230	1.190	1.220	1.048	7,539,494
2023-01-25	1.190	1.220	1.190	1.220	1.048	12,529,970
2023-01-24	1.210	1.210	1.190	1.190	1.022	7,225,487
2023-01-23	1.200	1.220	1.200	1.200	1.031	3,605,750
2023-01-20	1.190	1.210	1.180	1.210	1.040	9,962,944
2023-01-19	1.200	1.210	1.190	1.190	1.022	7,429,776
2023-01-18	1.230	1.230	1.200	1.200	1.031	9,875,203
2023-01-17	1.230	1.240	1.200	1.230	1.057	25,698,430
2023-01-16	1.240	1.240	1.220	1.240	1.065	7,177,073
2023-01-13	1.240	1.240	1.220	1.240	1.065	5,363,218
2023-01-12	1.230	1.250	1.230	1.240	1.065	3,157,871
2023-01-11	1.240	1.240	1.190	1.240	1.065	22,012,131
2023-01-10	1.250	1.260	1.230	1.230	1.057	3,721,200
2023-01-09	1.270	1.280	1.240	1.240	1.065	19,548,971
2023-01-06	1.230	1.260	1.230	1.250	1.074	12,528,960
2023-01-05	1.250	1.260	1.220	1.220	1.048	19,614,350
2023-01-04	1.250	1.280	1.240	1.250	1.074	40,177,621
2023-01-03	1.240	1.250	1.220	1.240	1.065	9,619,110
2022-12-30	1.200	1.260	1.190	1.230	1.057	35,441,672
2022-12-29	1.200	1.200	1.180	1.200	1.031	3,710,666
2022-12-28	1.200	1.210	1.190	1.200	1.031	782,225
2022-12-27	1.200	1.210	1.200	1.200	1.031	4,882,130
2022-12-26	1.210	1.210	1.180	1.210	1.040	6,683,862
2022-12-23	1.200	1.210	1.180	1.210	1.040	9,337,631
2022-12-22	1.200	1.220	1.190	1.200	1.031	5,900,726
2022-12-21	1.220	1.220	1.200	1.200	1.031	6,219,667
2022-12-20	1.200	1.220	1.180	1.220	1.048	21,785,750
2022-12-19	1.200	1.200	1.180	1.190	1.022	4,990,812
2022-12-16	1.180	1.200	1.160	1.190	1.022	14,779,950
2022-12-15	1.190	1.200	1.180	1.180	1.014	22,541,840
2022-12-14	1.190	1.210	1.180	1.190	1.022	11,727,880
2022-12-13	1.180	1.220	1.180	1.190	1.022	43,314,301
2022-12-09	1.150	1.180	1.120	1.180	1.014	56,942,480
2022-12-08	1.100	1.160	1.100	1.150	0.988	45,381,922
2022-12-07	1.070	1.120	1.060	1.100	0.945	37,432,191
2022-12-06	1.090	1.090	1.060	1.070	0.919	10,665,200
2022-12-02	1.070	1.100	1.070	1.080	0.928	30,170,160
2022-12-01	1.060	1.070	1.050	1.070	0.919	9,154,964
2022-11-30	1.060	1.070	1.050	1.060	0.911	3,586,435
2022-11-29	1.060	1.070	1.050	1.060	0.911	9,020,224
2022-11-28	1.060	1.070	1.050	1.060	0.911	4,689,349
2022-11-25	1.070	1.080	1.050	1.060	0.911	5,489,570
2022-11-24	1.090	1.090	1.070	1.070	0.919	6,203,864
2022-11-23	1.070	1.100	1.070	1.090	0.937	36,128,441
2022-11-22	1.040	1.060	1.030	1.050	0.902	16,650,730
2022-11-21	1.030	1.040	1.020	1.030	0.885	1,694,960
2022-11-18	1.030	1.040	1.020	1.030	0.885	6,448,577
2022-11-17	1.030	1.040	1.010	1.030	0.885	14,495,430
2022-11-16	1.080	1.080	1.000	1.040	0.894	37,968,219
2022-11-15	1.070	1.080	1.070	1.070	0.919	2,249,846
2022-11-14	1.080	1.090	1.060	1.070	0.919	10,480,450
2022-11-11	1.100	1.100	1.070	1.090	0.937	9,874,191
2022-11-10	1.090	1.090	1.070	1.080	0.928	8,973,977
2022-11-09	1.090	1.100	1.080	1.090	0.937	7,994,157
2022-11-08	1.110	1.120	1.090	1.090	0.937	23,908,480
2022-11-07	1.120	1.120	1.100	1.120	0.962	3,166,569
2022-11-04	1.100	1.120	1.100	1.120	0.962	10,044,100

← NewerPage 16 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.