LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.180	1.210	1.180	1.210	1.040	5,937,379
2022-08-04	1.170	1.190	1.170	1.190	1.022	3,171,400
2022-08-03	1.170	1.180	1.170	1.170	1.005	1,930,949
2022-08-02	1.170	1.180	1.160	1.170	1.005	9,823,252
2022-08-01	1.190	1.200	1.160	1.170	1.005	14,577,430
2022-07-27	1.200	1.210	1.190	1.190	1.022	3,893,556
2022-07-26	1.210	1.220	1.200	1.200	1.031	2,390,581
2022-07-25	1.170	1.210	1.170	1.210	1.040	3,130,890
2022-07-22	1.180	1.190	1.170	1.170	1.005	2,061,702
2022-07-21	1.170	1.180	1.160	1.180	1.014	2,528,105
2022-07-20	1.180	1.200	1.170	1.170	1.005	1,784,111
2022-07-19	1.180	1.190	1.150	1.190	1.022	6,074,952
2022-07-18	1.190	1.200	1.180	1.190	1.022	4,061,719
2022-07-15	1.190	1.200	1.180	1.190	1.022	5,226,577
2022-07-14	1.200	1.210	1.180	1.190	1.022	1,511,170
2022-07-12	1.220	1.220	1.190	1.200	1.031	3,880,676
2022-07-11	1.210	1.220	1.200	1.220	1.048	727,286
2022-07-08	1.220	1.220	1.200	1.220	1.048	1,979,322
2022-07-07	1.200	1.220	1.200	1.210	1.040	3,155,400
2022-07-06	1.200	1.220	1.190	1.200	1.031	9,614,346
2022-07-05	1.250	1.260	1.200	1.210	1.040	13,499,060
2022-07-04	1.260	1.270	1.240	1.260	1.083	3,456,015
2022-07-01	1.270	1.280	1.260	1.260	1.083	3,015,091
2022-06-30	1.280	1.280	1.250	1.270	1.091	5,142,931
2022-06-29	1.290	1.290	1.270	1.280	1.100	2,135,836
2022-06-28	1.290	1.290	1.280	1.290	1.108	1,722,410
2022-06-27	1.270	1.290	1.270	1.290	1.108	1,632,632
2022-06-24	1.280	1.280	1.270	1.270	1.091	3,833,702
2022-06-23	1.260	1.280	1.260	1.260	1.083	4,703,901
2022-06-22	1.280	1.280	1.260	1.260	1.083	5,511,600
2022-06-21	1.280	1.300	1.280	1.280	1.100	4,704,703
2022-06-20	1.310	1.310	1.280	1.280	1.100	5,077,252
2022-06-17	1.300	1.320	1.290	1.310	1.126	3,990,936
2022-06-16	1.360	1.360	1.300	1.320	1.134	10,701,200
2022-06-15	1.360	1.360	1.340	1.350	1.160	7,524,669
2022-06-14	1.340	1.370	1.330	1.360	1.168	7,094,250
2022-06-13	1.370	1.370	1.340	1.340	1.151	11,939,060
2022-06-10	1.360	1.390	1.350	1.380	1.186	20,286,020
2022-06-09	1.320	1.380	1.320	1.360	1.168	23,457,189
2022-06-08	1.320	1.340	1.310	1.320	1.134	16,548,699
2022-06-07	1.280	1.320	1.280	1.320	1.134	17,498,199
2022-06-06	1.280	1.300	1.270	1.280	1.100	7,292,896
2022-06-02	1.280	1.290	1.280	1.280	1.100	6,661,289
2022-06-01	1.280	1.290	1.270	1.290	1.108	1,857,638
2022-05-31	1.290	1.300	1.280	1.290	1.108	3,529,556
2022-05-30	1.280	1.300	1.280	1.290	1.108	15,236,330
2022-05-27	1.270	1.280	1.260	1.260	1.083	4,325,852
2022-05-26	1.270	1.280	1.260	1.260	1.083	2,472,901
2022-05-25	1.270	1.280	1.260	1.260	1.083	2,614,200
2022-05-24	1.280	1.280	1.260	1.270	1.091	7,891,716
2022-05-23	1.280	1.280	1.260	1.270	1.091	7,570,903
2022-05-20	1.260	1.280	1.250	1.270	1.091	4,550,000
2022-05-19	1.230	1.270	1.230	1.250	1.074	5,989,300
2022-05-18	1.260	1.270	1.250	1.250	1.074	7,518,100
2022-05-17	1.230	1.260	1.220	1.250	1.074	6,715,400
2022-05-13	1.240	1.240	1.220	1.230	1.057	6,619,300
2022-05-12	1.260	1.260	1.230	1.230	1.057	12,022,800
2022-05-11	1.290	1.290	1.250	1.270	1.091	6,455,900
2022-05-10	1.260	1.290	1.230	1.290	1.108	13,422,500
2022-05-09	1.300	1.300	1.260	1.260	1.083	22,473,400

← NewerPage 18 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.