LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.280	1.290	1.270	1.290	1.269	6,435,985
2026-07-16	1.270	1.300	1.270	1.290	1.269	10,399,338
2026-07-15	1.280	1.290	1.260	1.280	1.259	11,248,251
2026-07-14	1.280	1.290	1.280	1.280	1.259	6,280,145
2026-07-13	1.280	1.300	1.280	1.290	1.269	6,301,736
2026-07-10	1.280	1.300	1.280	1.290	1.269	7,149,497
2026-07-09	1.250	1.290	1.240	1.280	1.259	11,932,646
2026-07-08	1.310	1.310	1.210	1.240	1.220	25,764,496
2026-07-07	1.280	1.320	1.280	1.290	1.269	27,511,350
2026-07-06	1.250	1.290	1.250	1.280	1.259	31,379,156
2026-07-03	1.200	1.250	1.190	1.250	1.230	26,106,496
2026-07-02	1.170	1.210	1.160	1.190	1.171	26,598,816
2026-07-01	1.160	1.170	1.150	1.170	1.151	4,857,058
2026-06-30	1.140	1.160	1.130	1.160	1.141	9,408,190
2026-06-29	1.140	1.150	1.130	1.140	1.122	6,278,368
2026-06-26	1.130	1.150	1.130	1.130	1.112	2,916,060
2026-06-25	1.150	1.150	1.130	1.130	1.112	2,327,374
2026-06-24	1.130	1.150	1.130	1.140	1.122	2,370,542
2026-06-23	1.150	1.160	1.130	1.130	1.112	5,255,467
2026-06-22	1.150	1.160	1.140	1.150	1.131	4,385,097
2026-06-19	1.160	1.160	1.150	1.160	1.141	2,837,350
2026-06-18	1.150	1.160	1.150	1.160	1.141	2,150,052
2026-06-17	1.150	1.160	1.150	1.150	1.131	2,352,459
2026-06-16	1.150	1.170	1.140	1.150	1.131	4,952,734
2026-06-15	1.150	1.160	1.140	1.150	1.131	2,934,041
2026-06-12	1.140	1.150	1.140	1.150	1.131	3,063,477
2026-06-11	1.150	1.160	1.140	1.140	1.122	3,872,937
2026-06-10	1.150	1.160	1.150	1.150	1.131	2,127,680
2026-06-09	1.150	1.160	1.140	1.150	1.131	2,761,330
2026-06-08	1.170	1.180	1.150	1.150	1.131	14,731,815
2026-06-05	1.170	1.180	1.170	1.170	1.151	4,273,158
2026-06-04	1.180	1.180	1.170	1.170	1.151	5,416,109
2026-06-02	1.160	1.180	1.160	1.170	1.151	5,605,150
2026-05-29	1.170	1.170	1.160	1.160	1.141	2,329,900
2026-05-28	1.170	1.180	1.160	1.170	1.151	1,943,852
2026-05-27	1.170	1.180	1.160	1.160	1.141	7,172,951
2026-05-26	1.160	1.180	1.160	1.170	1.151	6,880,276
2026-05-25	1.170	1.180	1.160	1.160	1.141	4,173,706
2026-05-22	1.160	1.180	1.160	1.170	1.151	4,480,751
2026-05-21	1.170	1.170	1.160	1.160	1.141	1,744,366
2026-05-20	1.160	1.180	1.160	1.160	1.141	6,451,810
2026-05-19	1.160	1.180	1.160	1.160	1.141	12,741,200
2026-05-18	1.140	1.170	1.130	1.150	1.131	13,624,170
2026-05-15	1.110	1.150	1.110	1.140	1.122	17,961,820
2026-05-14	1.130	1.130	1.100	1.110	1.092	9,350,471
2026-05-13	1.120	1.140	1.120	1.130	1.112	2,943,787
2026-05-12	1.130	1.130	1.120	1.120	1.102	2,537,334
2026-05-11	1.130	1.150	1.120	1.130	1.112	10,314,840
2026-05-08	1.150	1.150	1.130	1.130	1.112	4,547,053
2026-05-07	1.160	1.160	1.130	1.150	1.131	8,131,264
2026-05-06	1.120	1.160	1.110	1.150	1.131	19,303,010
2026-05-05	1.140	1.140	1.100	1.120	1.102	12,769,570
2026-04-30	1.140	1.150	1.130	1.130	1.112	6,092,434
2026-04-29	1.130	1.160	1.130	1.140	1.122	13,541,600
2026-04-28	1.120	1.140	1.120	1.130	1.112	8,607,560
2026-04-27	1.110	1.140	1.100	1.120	1.102	15,388,340
2026-04-24	1.170	1.180	1.160	1.160	1.092	25,173,539
2026-04-23	1.160	1.180	1.150	1.160	1.092	27,607,619
2026-04-22	1.150	1.180	1.150	1.150	1.083	17,921,430
2026-04-21	1.130	1.150	1.130	1.150	1.083	12,212,970

← NewerPage 2 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.