LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.760	0.820	0.760	0.760	0.715	45,944,312
2025-10-16	0.750	0.750	0.740	0.750	0.706	453,976
2025-10-15	0.740	0.750	0.740	0.740	0.697	1,580,342
2025-10-14	0.750	0.750	0.740	0.740	0.697	1,826,382
2025-10-10	0.750	0.760	0.740	0.760	0.715	2,058,804
2025-10-09	0.750	0.760	0.740	0.750	0.706	1,533,954
2025-10-08	0.740	0.760	0.740	0.740	0.697	1,489,282
2025-10-07	0.750	0.760	0.740	0.740	0.697	1,019,501
2025-10-06	0.740	0.750	0.740	0.740	0.697	2,568,438
2025-10-03	0.750	0.750	0.740	0.750	0.706	2,111,768
2025-10-02	0.760	0.760	0.740	0.750	0.706	2,037,131
2025-10-01	0.760	0.760	0.740	0.750	0.706	2,318,909
2025-09-30	0.750	0.760	0.740	0.750	0.706	2,276,856
2025-09-29	0.750	0.760	0.750	0.750	0.706	1,437,693
2025-09-26	0.760	0.760	0.750	0.750	0.706	1,660,383
2025-09-25	0.750	0.760	0.750	0.750	0.706	2,254,699
2025-09-24	0.750	0.760	0.740	0.750	0.706	3,270,052
2025-09-23	0.760	0.760	0.750	0.750	0.706	1,356,271
2025-09-22	0.760	0.770	0.760	0.760	0.715	670,044
2025-09-19	0.770	0.770	0.760	0.760	0.715	1,673,470
2025-09-18	0.770	0.770	0.750	0.760	0.715	3,879,673
2025-09-17	0.770	0.770	0.760	0.760	0.715	5,335,136
2025-09-16	0.760	0.770	0.760	0.760	0.715	974,066
2025-09-15	0.760	0.770	0.760	0.760	0.715	4,151,142
2025-09-12	0.760	0.770	0.760	0.760	0.715	1,758,759
2025-09-11	0.760	0.770	0.760	0.760	0.715	1,938,477
2025-09-10	0.770	0.770	0.760	0.760	0.715	2,651,411
2025-09-09	0.760	0.770	0.760	0.770	0.725	857,696
2025-09-08	0.770	0.770	0.760	0.760	0.715	5,651,576
2025-09-05	0.770	0.780	0.750	0.770	0.725	8,066,010
2025-09-04	0.780	0.790	0.780	0.780	0.725	1,054,550
2025-09-03	0.780	0.790	0.770	0.780	0.725	1,216,242
2025-09-02	0.790	0.790	0.770	0.780	0.725	2,232,450
2025-09-01	0.780	0.790	0.780	0.780	0.725	1,749,984
2025-08-29	0.790	0.790	0.770	0.780	0.725	1,049,909
2025-08-28	0.780	0.790	0.770	0.790	0.734	5,807,306
2025-08-27	0.770	0.780	0.770	0.770	0.716	888,024
2025-08-26	0.780	0.780	0.770	0.770	0.716	297,610
2025-08-25	0.780	0.780	0.770	0.770	0.716	706,973
2025-08-22	0.780	0.780	0.770	0.780	0.725	3,110,742
2025-08-21	0.790	0.790	0.770	0.780	0.725	2,714,502
2025-08-20	0.780	0.790	0.770	0.780	0.725	862,306
2025-08-19	0.790	0.790	0.780	0.780	0.725	418,280
2025-08-18	0.780	0.780	0.770	0.780	0.725	2,585,819
2025-08-15	0.780	0.790	0.780	0.780	0.725	1,334,212
2025-08-14	0.800	0.800	0.780	0.780	0.725	359,152
2025-08-13	0.780	0.800	0.780	0.790	0.734	3,645,444
2025-08-08	0.780	0.790	0.780	0.780	0.725	3,114,642
2025-08-07	0.800	0.800	0.770	0.770	0.716	4,710,943
2025-08-06	0.780	0.800	0.780	0.800	0.743	3,273,440
2025-08-05	0.770	0.780	0.770	0.770	0.716	208,579
2025-08-04	0.780	0.780	0.760	0.780	0.725	2,868,570
2025-08-01	0.790	0.790	0.770	0.780	0.725	976,186
2025-07-31	0.780	0.790	0.780	0.780	0.725	1,236,064
2025-07-30	0.770	0.790	0.770	0.780	0.725	5,138,510
2025-07-29	0.750	0.770	0.750	0.760	0.706	3,211,848
2025-07-25	0.760	0.760	0.750	0.760	0.706	486,864
2025-07-24	0.760	0.770	0.750	0.750	0.697	2,520,702
2025-07-23	0.760	0.770	0.750	0.760	0.706	5,875,275
2025-07-22	0.760	0.770	0.760	0.760	0.706	5,105,105

← NewerPage 5 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.