LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.100	1.110	1.090	1.100	0.945	11,373,950
2022-11-02	1.110	1.110	1.090	1.100	0.945	9,758,067
2022-11-01	1.100	1.110	1.090	1.110	0.954	7,161,500
2022-10-31	1.110	1.120	1.100	1.100	0.945	8,966,100
2022-10-28	1.130	1.130	1.110	1.110	0.954	1,283,825
2022-10-27	1.140	1.140	1.110	1.130	0.971	9,471,517
2022-10-26	1.110	1.140	1.100	1.130	0.971	6,155,240
2022-10-25	1.120	1.120	1.100	1.100	0.945	6,212,250
2022-10-21	1.120	1.120	1.110	1.110	0.954	2,733,847
2022-10-20	1.100	1.130	1.090	1.130	0.971	10,254,710
2022-10-19	1.120	1.120	1.090	1.110	0.954	5,159,996
2022-10-18	1.110	1.120	1.100	1.120	0.962	1,842,158
2022-10-17	1.120	1.120	1.100	1.110	0.954	1,537,766
2022-10-12	1.100	1.110	1.100	1.110	0.954	849,622
2022-10-11	1.110	1.110	1.090	1.100	0.945	6,099,212
2022-10-10	1.130	1.140	1.090	1.110	0.954	27,013,119
2022-10-07	1.160	1.160	1.130	1.140	0.979	17,998,699
2022-10-06	1.160	1.170	1.150	1.160	0.997	3,063,370
2022-10-05	1.170	1.180	1.150	1.150	0.988	7,962,200
2022-10-04	1.160	1.170	1.150	1.170	1.005	7,652,677
2022-10-03	1.170	1.170	1.150	1.160	0.997	5,839,810
2022-09-30	1.180	1.180	1.150	1.170	1.005	15,171,680
2022-09-29	1.190	1.200	1.170	1.180	1.014	8,161,135
2022-09-28	1.190	1.190	1.180	1.190	1.022	5,045,152
2022-09-27	1.200	1.220	1.190	1.190	1.022	9,444,514
2022-09-26	1.210	1.220	1.190	1.200	1.031	7,474,130
2022-09-23	1.210	1.220	1.190	1.220	1.048	11,104,000
2022-09-22	1.180	1.210	1.170	1.210	1.040	19,963,590
2022-09-21	1.190	1.190	1.180	1.180	1.014	2,317,950
2022-09-20	1.180	1.190	1.180	1.180	1.014	2,252,411
2022-09-19	1.180	1.180	1.170	1.180	1.014	1,676,074
2022-09-16	1.180	1.190	1.170	1.180	1.014	2,148,400
2022-09-15	1.190	1.190	1.170	1.180	1.014	1,820,293
2022-09-14	1.170	1.190	1.170	1.180	1.014	2,291,912
2022-09-13	1.200	1.210	1.170	1.180	1.014	16,249,670
2022-09-12	1.200	1.210	1.190	1.190	1.022	2,428,244
2022-09-09	1.220	1.220	1.200	1.200	1.031	4,474,731
2022-09-08	1.180	1.230	1.170	1.220	1.048	17,730,529
2022-09-07	1.180	1.180	1.170	1.180	1.014	1,186,300
2022-09-06	1.180	1.190	1.170	1.180	1.014	1,804,489
2022-09-05	1.180	1.190	1.170	1.180	1.014	2,428,692
2022-09-02	1.190	1.190	1.170	1.180	1.014	3,868,000
2022-09-01	1.190	1.200	1.170	1.180	1.014	4,553,067
2022-08-31	1.190	1.200	1.180	1.190	1.022	2,670,975
2022-08-30	1.190	1.200	1.180	1.190	1.022	16,870,600
2022-08-29	1.190	1.200	1.170	1.190	1.022	7,577,519
2022-08-26	1.220	1.230	1.200	1.200	1.031	14,694,500
2022-08-25	1.190	1.230	1.190	1.220	1.048	16,693,600
2022-08-24	1.190	1.200	1.180	1.200	1.031	6,786,395
2022-08-23	1.200	1.200	1.170	1.200	1.031	7,284,143
2022-08-22	1.200	1.210	1.190	1.190	1.022	1,278,806
2022-08-19	1.220	1.220	1.200	1.200	1.031	4,030,813
2022-08-18	1.200	1.220	1.190	1.210	1.040	4,562,546
2022-08-17	1.190	1.210	1.190	1.200	1.031	5,065,209
2022-08-16	1.210	1.210	1.180	1.190	1.022	2,915,830
2022-08-15	1.200	1.210	1.190	1.200	1.031	1,748,134
2022-08-11	1.210	1.220	1.190	1.200	1.031	3,290,878
2022-08-10	1.230	1.230	1.200	1.210	1.040	6,149,635
2022-08-09	1.210	1.240	1.200	1.220	1.048	7,719,173
2022-08-08	1.210	1.210	1.190	1.210	1.040	3,033,004

← NewerPage 17 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.