LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.950	0.960	0.940	0.950	0.894	3,097,516
2026-01-16	0.900	0.950	0.900	0.940	0.885	8,014,715
2026-01-15	0.890	0.900	0.870	0.890	0.838	2,164,893
2026-01-14	0.880	0.890	0.880	0.880	0.828	1,249,875
2026-01-13	0.910	0.910	0.880	0.880	0.828	3,712,760
2026-01-12	0.910	0.920	0.900	0.910	0.857	2,279,358
2026-01-09	0.910	0.920	0.900	0.920	0.866	1,259,005
2026-01-08	0.900	0.930	0.900	0.910	0.857	3,045,978
2026-01-07	0.910	0.920	0.900	0.900	0.847	2,728,682
2026-01-06	0.900	0.910	0.890	0.910	0.857	1,305,406
2026-01-05	0.890	0.910	0.890	0.900	0.847	1,692,813
2025-12-30	0.900	0.910	0.880	0.900	0.847	3,728,378
2025-12-29	0.900	0.910	0.890	0.900	0.847	4,809,303
2025-12-26	0.900	0.910	0.890	0.900	0.847	2,776,902
2025-12-25	0.910	0.910	0.900	0.900	0.847	1,702,582
2025-12-24	0.900	0.920	0.900	0.910	0.857	1,456,244
2025-12-23	0.900	0.920	0.890	0.900	0.847	2,362,542
2025-12-22	0.890	0.900	0.890	0.900	0.847	5,985,053
2025-12-19	0.880	0.900	0.880	0.890	0.838	5,253,558
2025-12-18	0.880	0.880	0.860	0.880	0.828	3,920,192
2025-12-17	0.870	0.880	0.870	0.880	0.828	680,133
2025-12-16	0.880	0.880	0.870	0.870	0.819	2,405,175
2025-12-15	0.860	0.880	0.860	0.870	0.819	1,518,970
2025-12-12	0.860	0.880	0.860	0.860	0.810	11,895,120
2025-12-11	0.860	0.870	0.850	0.860	0.810	4,499,629
2025-12-09	0.850	0.880	0.850	0.860	0.810	6,378,727
2025-12-08	0.840	0.850	0.830	0.850	0.800	25,026,270
2025-12-04	0.830	0.850	0.820	0.850	0.800	8,656,141
2025-12-03	0.810	0.820	0.810	0.820	0.772	3,050,921
2025-12-02	0.800	0.810	0.800	0.800	0.753	1,123,792
2025-12-01	0.800	0.810	0.790	0.800	0.753	3,634,601
2025-11-28	0.800	0.800	0.790	0.790	0.744	1,062,202
2025-11-27	0.790	0.800	0.780	0.790	0.744	519,662
2025-11-26	0.800	0.800	0.780	0.790	0.744	1,363,310
2025-11-25	0.780	0.800	0.780	0.790	0.744	3,464,653
2025-11-24	0.790	0.800	0.780	0.780	0.734	6,492,358
2025-11-21	0.790	0.800	0.780	0.790	0.744	3,223,400
2025-11-20	0.790	0.800	0.790	0.790	0.744	1,473,952
2025-11-19	0.790	0.800	0.790	0.790	0.744	1,781,856
2025-11-18	0.800	0.800	0.790	0.800	0.753	1,051,278
2025-11-17	0.780	0.800	0.780	0.790	0.744	1,808,243
2025-11-14	0.790	0.790	0.780	0.780	0.734	4,889,600
2025-11-13	0.800	0.800	0.790	0.790	0.744	4,169,104
2025-11-12	0.800	0.800	0.790	0.790	0.744	2,443,867
2025-11-11	0.790	0.800	0.780	0.790	0.744	4,444,336
2025-11-10	0.790	0.790	0.780	0.780	0.734	2,789,411
2025-11-07	0.780	0.790	0.770	0.790	0.744	1,722,004
2025-11-06	0.780	0.790	0.770	0.770	0.725	1,123,758
2025-11-05	0.780	0.790	0.770	0.780	0.734	2,574,440
2025-11-04	0.780	0.790	0.770	0.770	0.725	1,756,981
2025-11-03	0.780	0.790	0.780	0.780	0.734	1,877,685
2025-10-31	0.780	0.790	0.770	0.780	0.734	3,001,426
2025-10-30	0.780	0.780	0.770	0.780	0.734	795,100
2025-10-29	0.760	0.780	0.760	0.770	0.725	2,438,805
2025-10-28	0.780	0.780	0.770	0.770	0.725	5,002,768
2025-10-27	0.780	0.790	0.770	0.770	0.725	6,835,955
2025-10-24	0.790	0.790	0.780	0.780	0.734	5,122,815
2025-10-22	0.770	0.790	0.770	0.790	0.744	9,002,470
2025-10-21	0.760	0.780	0.760	0.770	0.725	11,475,040
2025-10-20	0.760	0.770	0.760	0.760	0.715	3,166,339

← NewerPage 4 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.