LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.750	0.760	0.750	0.750	0.697	4,440,500
2025-07-18	0.770	0.770	0.750	0.750	0.697	3,662,710
2025-07-17	0.750	0.770	0.750	0.760	0.706	5,651,881
2025-07-16	0.760	0.760	0.750	0.750	0.697	375,808
2025-07-15	0.750	0.760	0.740	0.750	0.697	3,586,932
2025-07-14	0.740	0.750	0.740	0.740	0.688	1,371,498
2025-07-11	0.740	0.750	0.740	0.740	0.688	1,342,213
2025-07-09	0.750	0.750	0.740	0.740	0.688	4,423,084
2025-07-08	0.750	0.760	0.750	0.750	0.697	1,761,580
2025-07-07	0.750	0.760	0.750	0.750	0.697	757,790
2025-07-04	0.750	0.760	0.750	0.750	0.697	1,886,449
2025-07-03	0.750	0.760	0.750	0.750	0.697	145,352
2025-07-02	0.760	0.760	0.750	0.750	0.697	589,370
2025-07-01	0.750	0.760	0.740	0.760	0.706	1,152,653
2025-06-30	0.740	0.760	0.740	0.750	0.697	2,022,707
2025-06-27	0.760	0.760	0.750	0.750	0.697	1,579,514
2025-06-26	0.750	0.760	0.750	0.760	0.706	407,768
2025-06-25	0.750	0.760	0.750	0.750	0.697	1,807,167
2025-06-24	0.760	0.760	0.750	0.750	0.697	633,701
2025-06-23	0.750	0.760	0.740	0.750	0.697	2,008,892
2025-06-20	0.750	0.760	0.740	0.760	0.706	1,124,149
2025-06-19	0.760	0.770	0.740	0.750	0.697	13,131,410
2025-06-18	0.750	0.770	0.750	0.770	0.716	8,333,034
2025-06-17	0.750	0.760	0.750	0.750	0.697	700,641
2025-06-16	0.750	0.770	0.740	0.750	0.697	15,245,400
2025-06-13	0.750	0.760	0.750	0.750	0.697	3,718,008
2025-06-12	0.770	0.770	0.750	0.760	0.706	1,132,159
2025-06-11	0.770	0.770	0.760	0.760	0.706	6,417,001
2025-06-10	0.760	0.780	0.760	0.760	0.706	4,784,853
2025-06-09	0.770	0.780	0.760	0.760	0.706	605,538
2025-06-06	0.770	0.780	0.760	0.770	0.716	1,639,257
2025-06-05	0.770	0.770	0.760	0.770	0.716	326,302
2025-06-04	0.770	0.770	0.760	0.770	0.716	1,753,366
2025-05-30	0.760	0.770	0.760	0.760	0.706	2,519,344
2025-05-29	0.770	0.780	0.760	0.760	0.706	3,277,723
2025-05-28	0.760	0.770	0.760	0.770	0.716	1,365,516
2025-05-27	0.760	0.770	0.750	0.760	0.706	1,504,908
2025-05-26	0.760	0.770	0.760	0.770	0.716	2,716,811
2025-05-23	0.770	0.770	0.760	0.770	0.716	1,972,177
2025-05-22	0.770	0.780	0.760	0.760	0.706	3,373,964
2025-05-21	0.780	0.780	0.770	0.770	0.716	1,540,216
2025-05-20	0.780	0.780	0.770	0.780	0.725	2,822,723
2025-05-19	0.760	0.780	0.760	0.770	0.716	1,572,716
2025-05-16	0.760	0.770	0.760	0.770	0.716	4,970,006
2025-05-15	0.770	0.770	0.760	0.760	0.706	6,633,757
2025-05-14	0.780	0.780	0.760	0.770	0.716	5,673,922
2025-05-13	0.780	0.780	0.770	0.780	0.725	1,552,405
2025-05-09	0.780	0.780	0.770	0.780	0.725	226,696
2025-05-08	0.780	0.780	0.770	0.780	0.725	1,910,923
2025-05-07	0.770	0.780	0.770	0.780	0.725	1,390,492
2025-05-06	0.770	0.770	0.760	0.770	0.716	2,699,320
2025-05-02	0.780	0.780	0.770	0.770	0.716	1,666,955
2025-04-30	0.770	0.780	0.770	0.780	0.725	7,423,115
2025-04-29	0.770	0.780	0.760	0.780	0.725	2,538,108
2025-04-28	0.770	0.780	0.750	0.770	0.716	3,860,250
2025-04-25	0.780	0.790	0.770	0.790	0.706	5,027,733
2025-04-24	0.780	0.790	0.770	0.780	0.697	3,364,432
2025-04-23	0.780	0.790	0.780	0.780	0.697	2,759,402
2025-04-22	0.790	0.790	0.780	0.780	0.697	2,881,762
2025-04-21	0.800	0.800	0.780	0.780	0.697	18,662,289

← NewerPage 6 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.