LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.420	1.430	1.410	1.410	1.202	4,078,600
2022-02-01	1.430	1.430	1.400	1.410	1.202	9,706,800
2022-01-31	1.350	1.410	1.350	1.400	1.194	40,800,898
2022-01-28	1.340	1.360	1.340	1.350	1.151	4,953,600
2022-01-27	1.360	1.360	1.320	1.340	1.143	16,898,301
2022-01-26	1.370	1.380	1.360	1.370	1.168	5,832,400
2022-01-25	1.380	1.390	1.340	1.370	1.168	19,285,400
2022-01-24	1.400	1.410	1.380	1.380	1.177	13,300,800
2022-01-21	1.400	1.430	1.400	1.410	1.202	12,506,100
2022-01-20	1.400	1.440	1.400	1.420	1.211	18,977,900
2022-01-19	1.410	1.440	1.380	1.400	1.194	22,183,000
2022-01-18	1.450	1.460	1.400	1.420	1.211	56,805,301
2022-01-17	1.450	1.500	1.440	1.490	1.271	38,218,301
2022-01-14	1.460	1.480	1.450	1.460	1.245	23,307,699
2022-01-13	1.470	1.490	1.450	1.470	1.254	26,354,301
2022-01-12	1.440	1.480	1.430	1.460	1.245	44,513,301
2022-01-11	1.390	1.450	1.390	1.430	1.220	60,571,699
2022-01-10	1.400	1.420	1.380	1.400	1.194	30,944,500
2022-01-07	1.400	1.420	1.380	1.390	1.185	20,707,100
2022-01-06	1.380	1.430	1.370	1.400	1.194	63,609,699
2022-01-05	1.390	1.400	1.370	1.380	1.177	26,692,000
2022-01-04	1.350	1.390	1.350	1.380	1.177	39,402,898
2021-12-30	1.350	1.350	1.330	1.350	1.151	6,650,200
2021-12-29	1.370	1.380	1.340	1.350	1.151	14,973,500
2021-12-28	1.320	1.380	1.320	1.370	1.168	43,274,801
2021-12-27	1.310	1.330	1.310	1.320	1.126	12,405,800
2021-12-24	1.330	1.340	1.310	1.310	1.117	11,410,600
2021-12-23	1.320	1.330	1.320	1.330	1.134	4,038,000
2021-12-22	1.300	1.330	1.300	1.320	1.126	10,926,900
2021-12-21	1.300	1.320	1.300	1.300	1.109	8,019,000
2021-12-20	1.330	1.330	1.300	1.300	1.109	9,604,300
2021-12-17	1.350	1.350	1.320	1.330	1.134	17,200,199
2021-12-16	1.350	1.360	1.340	1.340	1.143	15,922,800
2021-12-15	1.340	1.340	1.320	1.330	1.134	4,626,600
2021-12-14	1.340	1.350	1.330	1.330	1.134	7,335,800
2021-12-13	1.320	1.370	1.320	1.340	1.143	18,688,400
2021-12-09	1.340	1.340	1.320	1.320	1.126	8,960,300
2021-12-08	1.340	1.350	1.320	1.340	1.143	14,754,800
2021-12-07	1.330	1.350	1.320	1.330	1.134	7,386,300
2021-12-03	1.300	1.330	1.300	1.310	1.117	2,430,500
2021-12-02	1.300	1.320	1.300	1.310	1.117	4,210,200
2021-12-01	1.280	1.320	1.270	1.310	1.117	6,028,500
2021-11-30	1.330	1.350	1.270	1.290	1.100	30,792,199
2021-11-29	1.370	1.370	1.310	1.320	1.126	36,815,301
2021-11-26	1.390	1.390	1.370	1.370	1.168	19,465,600
2021-11-25	1.380	1.420	1.380	1.400	1.194	21,496,000
2021-11-24	1.370	1.390	1.370	1.380	1.177	13,128,400
2021-11-23	1.380	1.390	1.370	1.370	1.168	14,255,100
2021-11-22	1.400	1.400	1.380	1.380	1.177	22,754,801
2021-11-19	1.420	1.430	1.390	1.400	1.194	21,790,900
2021-11-18	1.420	1.450	1.410	1.420	1.211	31,068,199
2021-11-17	1.440	1.450	1.410	1.420	1.211	43,248,801
2021-11-16	1.380	1.460	1.360	1.420	1.211	65,764,297
2021-11-15	1.380	1.390	1.370	1.370	1.168	9,103,800
2021-11-12	1.370	1.390	1.360	1.370	1.168	10,510,600
2021-11-11	1.360	1.380	1.350	1.360	1.160	10,148,200
2021-11-10	1.370	1.380	1.360	1.360	1.160	9,582,600
2021-11-09	1.360	1.390	1.360	1.370	1.168	22,684,301
2021-11-08	1.400	1.420	1.360	1.360	1.160	21,041,100
2021-11-05	1.400	1.420	1.390	1.400	1.194	22,096,100

← NewerPage 20 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.