LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.300	1.320	1.290	1.300	1.117	12,515,300
2022-05-05	1.310	1.330	1.290	1.320	1.134	16,733,900
2022-05-03	1.330	1.340	1.300	1.310	1.126	14,525,300
2022-04-29	1.330	1.340	1.310	1.330	1.143	7,275,200
2022-04-28	1.340	1.350	1.300	1.320	1.134	21,809,400
2022-04-27	1.340	1.350	1.330	1.340	1.151	7,916,000
2022-04-26	1.360	1.370	1.350	1.350	1.151	8,818,400
2022-04-25	1.370	1.380	1.350	1.350	1.151	16,661,000
2022-04-22	1.390	1.400	1.370	1.390	1.185	10,557,500
2022-04-21	1.410	1.410	1.380	1.390	1.185	37,960,102
2022-04-20	1.400	1.410	1.390	1.410	1.202	41,209,500
2022-04-19	1.380	1.420	1.380	1.390	1.185	25,469,600
2022-04-18	1.380	1.390	1.370	1.380	1.177	9,043,100
2022-04-12	1.370	1.380	1.360	1.370	1.168	8,786,100
2022-04-11	1.380	1.390	1.370	1.370	1.168	2,856,300
2022-04-08	1.380	1.390	1.370	1.370	1.168	5,307,400
2022-04-07	1.380	1.390	1.370	1.380	1.177	12,881,800
2022-04-05	1.400	1.400	1.380	1.380	1.177	31,195,199
2022-04-04	1.400	1.410	1.390	1.390	1.185	9,730,000
2022-04-01	1.400	1.410	1.390	1.400	1.194	4,951,200
2022-03-31	1.410	1.420	1.400	1.400	1.194	11,558,800
2022-03-30	1.400	1.420	1.390	1.400	1.194	13,468,800
2022-03-29	1.410	1.420	1.390	1.390	1.185	12,075,400
2022-03-28	1.400	1.410	1.390	1.400	1.194	9,787,800
2022-03-25	1.420	1.420	1.400	1.400	1.194	9,305,100
2022-03-24	1.410	1.430	1.410	1.410	1.202	8,425,290
2022-03-23	1.410	1.420	1.400	1.420	1.211	15,583,760
2022-03-22	1.420	1.430	1.390	1.410	1.202	32,741,801
2022-03-21	1.430	1.440	1.410	1.410	1.202	22,997,699
2022-03-18	1.440	1.450	1.420	1.430	1.220	32,507,100
2022-03-17	1.500	1.500	1.400	1.420	1.211	141,194,500
2022-03-16	1.460	1.530	1.460	1.510	1.288	163,200,094
2022-03-15	1.460	1.470	1.430	1.430	1.220	42,588,000
2022-03-14	1.420	1.470	1.420	1.470	1.254	46,691,898
2022-03-11	1.370	1.440	1.360	1.430	1.220	51,517,398
2022-03-10	1.380	1.400	1.370	1.380	1.177	47,592,000
2022-03-09	1.320	1.390	1.290	1.390	1.185	74,683,398
2022-03-08	1.320	1.340	1.250	1.310	1.117	61,184,898
2022-03-07	1.380	1.390	1.320	1.330	1.134	45,877,301
2022-03-04	1.420	1.420	1.390	1.400	1.194	19,814,400
2022-03-03	1.430	1.450	1.410	1.420	1.211	21,401,000
2022-03-02	1.440	1.450	1.390	1.400	1.194	22,808,100
2022-03-01	1.450	1.490	1.430	1.430	1.220	31,251,900
2022-02-28	1.420	1.450	1.400	1.450	1.237	38,796,898
2022-02-25	1.410	1.430	1.390	1.420	1.211	24,935,199
2022-02-24	1.450	1.460	1.380	1.390	1.185	68,234,398
2022-02-23	1.460	1.480	1.450	1.460	1.245	14,525,600
2022-02-22	1.460	1.490	1.430	1.450	1.237	38,220,699
2022-02-21	1.550	1.550	1.470	1.470	1.254	57,681,500
2022-02-18	1.500	1.550	1.500	1.540	1.313	48,372,102
2022-02-17	1.540	1.570	1.520	1.520	1.296	48,010,602
2022-02-15	1.550	1.560	1.480	1.540	1.313	135,226,891
2022-02-14	1.590	1.690	1.510	1.510	1.288	454,294,406
2022-02-11	1.550	1.610	1.530	1.610	1.373	308,865,000
2022-02-10	1.430	1.570	1.430	1.530	1.305	342,156,000
2022-02-09	1.370	1.430	1.370	1.410	1.202	20,949,000
2022-02-08	1.380	1.400	1.370	1.370	1.168	9,205,300
2022-02-07	1.390	1.400	1.370	1.380	1.177	9,308,700
2022-02-04	1.400	1.410	1.380	1.380	1.177	5,724,800
2022-02-03	1.420	1.420	1.390	1.390	1.185	6,715,500

← NewerPage 19 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.