LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.800	0.800	0.780	0.780	0.697	18,662,289
2025-04-18	0.790	0.800	0.780	0.790	0.706	5,048,546
2025-04-17	0.760	0.780	0.750	0.770	0.688	2,981,408
2025-04-16	0.760	0.760	0.750	0.750	0.671	1,380,426
2025-04-11	0.760	0.760	0.740	0.750	0.671	2,348,001
2025-04-10	0.760	0.760	0.750	0.750	0.671	2,559,147
2025-04-09	0.740	0.760	0.730	0.740	0.662	2,658,245
2025-04-08	0.760	0.760	0.720	0.740	0.662	4,811,249
2025-04-04	0.770	0.770	0.750	0.770	0.688	2,943,820
2025-04-03	0.770	0.780	0.770	0.770	0.688	1,188,042
2025-04-02	0.770	0.790	0.770	0.780	0.697	1,744,364
2025-04-01	0.780	0.780	0.770	0.770	0.688	457,401
2025-03-31	0.760	0.780	0.760	0.770	0.688	3,067,214
2025-03-28	0.780	0.790	0.780	0.790	0.706	52,778
2025-03-27	0.790	0.800	0.780	0.780	0.697	3,972,342
2025-03-26	0.790	0.800	0.780	0.800	0.715	794,503
2025-03-25	0.790	0.800	0.790	0.790	0.706	1,116,690
2025-03-24	0.790	0.800	0.790	0.800	0.715	3,653,516
2025-03-21	0.790	0.800	0.790	0.790	0.706	3,523,737
2025-03-20	0.790	0.800	0.790	0.800	0.715	21,187,641
2025-03-19	0.800	0.800	0.790	0.800	0.715	9,837,267
2025-03-18	0.790	0.810	0.780	0.810	0.724	8,866,195
2025-03-17	0.780	0.790	0.770	0.790	0.706	12,250,400
2025-03-14	0.770	0.780	0.770	0.780	0.697	939,500
2025-03-13	0.770	0.780	0.770	0.770	0.688	2,304,865
2025-03-12	0.790	0.790	0.770	0.780	0.697	3,550,075
2025-03-11	0.770	0.790	0.760	0.790	0.706	4,555,185
2025-03-10	0.810	0.810	0.760	0.790	0.706	21,180,449
2025-03-07	0.800	0.810	0.790	0.810	0.724	1,929,332
2025-03-06	0.810	0.820	0.800	0.800	0.715	9,600,239
2025-03-05	0.790	0.820	0.790	0.820	0.733	17,497,381
2025-03-04	0.780	0.790	0.770	0.790	0.706	5,727,429
2025-03-03	0.760	0.780	0.760	0.780	0.697	10,480,470
2025-02-28	0.750	0.760	0.740	0.760	0.679	1,899,426
2025-02-27	0.760	0.760	0.750	0.750	0.671	3,862,762
2025-02-26	0.750	0.760	0.750	0.760	0.679	5,958,640
2025-02-25	0.760	0.770	0.740	0.760	0.679	9,863,848
2025-02-24	0.770	0.770	0.750	0.770	0.688	7,405,336
2025-02-21	0.760	0.770	0.760	0.770	0.688	1,524,507
2025-02-20	0.780	0.780	0.760	0.760	0.679	5,763,066
2025-02-19	0.760	0.790	0.760	0.780	0.697	4,368,075
2025-02-18	0.760	0.770	0.750	0.770	0.688	5,416,443
2025-02-17	0.750	0.760	0.740	0.750	0.671	2,190,188
2025-02-14	0.750	0.760	0.740	0.750	0.671	1,291,449
2025-02-13	0.750	0.760	0.750	0.750	0.671	1,595,027
2025-02-11	0.750	0.760	0.740	0.750	0.671	1,431,060
2025-02-10	0.750	0.760	0.740	0.750	0.671	870,497
2025-02-07	0.740	0.760	0.730	0.750	0.671	2,147,080
2025-02-06	0.740	0.750	0.740	0.740	0.662	2,780,202
2025-02-05	0.750	0.750	0.740	0.750	0.671	1,194,060
2025-02-04	0.750	0.760	0.750	0.750	0.671	752,917
2025-02-03	0.750	0.770	0.740	0.750	0.671	3,409,814
2025-01-31	0.780	0.780	0.760	0.770	0.688	4,651,176
2025-01-30	0.780	0.790	0.770	0.780	0.697	2,403,277
2025-01-29	0.760	0.780	0.760	0.770	0.688	3,843,684
2025-01-28	0.740	0.770	0.740	0.770	0.688	2,448,913
2025-01-27	0.740	0.750	0.740	0.750	0.671	2,777,471
2025-01-24	0.730	0.750	0.730	0.740	0.662	1,394,280
2025-01-23	0.750	0.750	0.730	0.730	0.653	3,344,154
2025-01-22	0.750	0.750	0.730	0.750	0.671	5,673,658

← NewerPage 7 of 21 · 1,213 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.