LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.110	1.140	1.100	1.120	1.054	20,329,160
2026-04-17	1.080	1.110	1.080	1.100	1.036	20,997,980
2026-04-16	1.070	1.090	1.070	1.070	1.007	7,772,034
2026-04-10	1.080	1.080	1.060	1.070	1.007	3,920,019
2026-04-09	1.060	1.090	1.040	1.070	1.007	15,676,270
2026-04-08	1.020	1.060	1.020	1.040	0.979	15,338,850
2026-04-07	1.020	1.030	1.020	1.020	0.960	2,695,355
2026-04-03	1.020	1.030	1.020	1.020	0.960	2,580,356
2026-04-02	1.020	1.030	1.020	1.020	0.960	1,476,158
2026-04-01	1.020	1.030	1.010	1.020	0.960	5,443,632
2026-03-31	1.010	1.020	1.010	1.010	0.951	1,772,507
2026-03-30	1.020	1.020	1.010	1.010	0.951	1,491,117
2026-03-27	1.010	1.020	1.000	1.020	0.960	4,365,440
2026-03-26	1.010	1.020	1.000	1.010	0.951	2,551,532
2026-03-25	1.010	1.020	1.000	1.010	0.951	4,620,717
2026-03-24	1.010	1.020	1.000	1.000	0.941	2,982,671
2026-03-23	1.020	1.020	1.000	1.010	0.951	3,587,490
2026-03-20	1.010	1.030	1.010	1.020	0.960	3,316,669
2026-03-19	1.020	1.030	1.000	1.000	0.941	7,606,031
2026-03-18	1.020	1.030	1.020	1.020	0.960	3,218,869
2026-03-17	1.010	1.030	1.010	1.020	0.960	2,552,981
2026-03-16	1.030	1.030	1.010	1.010	0.951	5,295,727
2026-03-13	1.010	1.030	1.000	1.030	0.970	17,953,391
2026-03-12	1.000	1.020	1.000	1.010	0.951	2,618,017
2026-03-11	1.000	1.020	1.000	1.000	0.941	6,798,704
2026-03-10	0.980	1.010	0.980	1.000	0.941	5,251,752
2026-03-09	0.980	0.990	0.960	0.980	0.923	5,218,106
2026-03-06	0.980	1.010	0.970	1.000	0.941	9,411,088
2026-03-05	0.980	0.990	0.970	0.980	0.923	7,104,611
2026-03-04	0.970	0.980	0.920	0.960	0.904	21,434,311
2026-03-02	1.000	1.020	0.980	0.980	0.923	18,513,561
2026-02-27	1.000	1.040	1.000	1.020	0.960	14,793,000
2026-02-26	1.000	1.010	0.990	1.010	0.951	3,775,881
2026-02-25	1.010	1.010	0.990	1.000	0.941	5,921,498
2026-02-24	1.000	1.020	1.000	1.000	0.941	12,983,890
2026-02-23	1.000	1.010	0.990	0.990	0.932	6,635,558
2026-02-20	1.000	1.010	0.990	1.010	0.951	16,301,530
2026-02-19	0.990	1.010	0.990	1.000	0.941	5,955,673
2026-02-18	0.970	1.010	0.970	0.990	0.932	8,068,791
2026-02-17	0.960	0.970	0.960	0.960	0.904	513,739
2026-02-16	0.970	0.970	0.950	0.960	0.904	868,641
2026-02-13	0.950	0.970	0.950	0.970	0.913	2,428,894
2026-02-12	0.950	0.960	0.940	0.950	0.894	1,766,422
2026-02-11	0.950	0.960	0.950	0.960	0.904	1,006,877
2026-02-10	0.950	0.960	0.940	0.950	0.894	3,769,317
2026-02-09	0.930	0.950	0.920	0.950	0.894	5,354,289
2026-02-06	0.930	0.940	0.920	0.930	0.875	5,538,450
2026-02-05	0.950	0.950	0.930	0.940	0.885	3,077,698
2026-02-04	0.950	0.950	0.940	0.950	0.894	1,043,080
2026-02-03	0.950	0.960	0.950	0.950	0.894	3,560,585
2026-02-02	0.980	0.980	0.940	0.950	0.894	7,621,746
2026-01-30	0.990	1.000	0.980	0.980	0.923	2,925,500
2026-01-29	1.000	1.000	0.980	0.990	0.932	2,999,766
2026-01-28	1.010	1.020	0.990	1.000	0.941	6,918,096
2026-01-27	1.000	1.020	1.000	1.010	0.951	3,447,163
2026-01-26	1.010	1.010	0.990	1.010	0.951	7,369,315
2026-01-23	1.000	1.010	0.990	1.000	0.941	4,015,463
2026-01-22	0.980	1.000	0.970	0.990	0.932	10,326,510
2026-01-21	0.980	0.990	0.970	0.980	0.923	6,767,518
2026-01-20	0.960	0.980	0.950	0.970	0.913	3,787,319

← NewerPage 3 of 21 · 1,214 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.