LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.730	0.750	0.730	0.740	0.662	4,110,043
2025-01-20	0.750	0.750	0.740	0.740	0.662	2,373,109
2025-01-17	0.760	0.770	0.740	0.750	0.671	7,418,846
2025-01-16	0.770	0.770	0.750	0.760	0.679	5,295,897
2025-01-15	0.770	0.770	0.760	0.760	0.679	1,855,987
2025-01-14	0.770	0.780	0.760	0.760	0.679	3,121,713
2025-01-13	0.760	0.780	0.750	0.760	0.679	10,319,110
2025-01-10	0.760	0.780	0.760	0.760	0.679	1,853,321
2025-01-09	0.790	0.790	0.760	0.770	0.688	2,152,671
2025-01-08	0.790	0.790	0.780	0.790	0.706	502,020
2025-01-07	0.790	0.790	0.780	0.780	0.697	533,510
2025-01-06	0.780	0.790	0.780	0.790	0.706	2,213,462
2025-01-03	0.770	0.790	0.770	0.780	0.697	1,785,082
2025-01-02	0.790	0.790	0.770	0.770	0.688	1,428,208
2024-12-30	0.780	0.780	0.770	0.780	0.697	1,450,200
2024-12-27	0.780	0.780	0.770	0.780	0.697	1,619,372
2024-12-26	0.780	0.780	0.770	0.780	0.697	1,880,035
2024-12-25	0.760	0.780	0.760	0.780	0.697	2,171,732
2024-12-24	0.760	0.780	0.760	0.760	0.679	3,020,168
2024-12-23	0.760	0.770	0.750	0.760	0.679	3,410,350
2024-12-20	0.770	0.770	0.750	0.750	0.671	2,735,602
2024-12-19	0.760	0.770	0.750	0.760	0.679	2,951,719
2024-12-18	0.770	0.780	0.760	0.760	0.679	6,565,454
2024-12-17	0.790	0.790	0.770	0.770	0.688	3,518,433
2024-12-16	0.790	0.800	0.780	0.780	0.697	5,086,063
2024-12-13	0.800	0.800	0.790	0.790	0.706	3,121,619
2024-12-12	0.800	0.800	0.790	0.790	0.706	3,101,575
2024-12-11	0.800	0.810	0.790	0.790	0.706	9,690,108
2024-12-09	0.800	0.810	0.790	0.790	0.706	8,206,275
2024-12-06	0.800	0.810	0.790	0.800	0.715	3,085,397
2024-12-04	0.810	0.820	0.790	0.800	0.715	15,461,110
2024-12-03	0.810	0.810	0.800	0.800	0.715	3,068,277
2024-12-02	0.810	0.820	0.800	0.800	0.715	6,075,545
2024-11-29	0.810	0.810	0.800	0.810	0.724	525,463
2024-11-28	0.800	0.810	0.790	0.800	0.715	4,062,569
2024-11-27	0.810	0.810	0.790	0.790	0.706	6,353,460
2024-11-26	0.810	0.820	0.800	0.800	0.715	12,934,230
2024-11-25	0.810	0.820	0.800	0.800	0.715	8,801,603
2024-11-22	0.800	0.810	0.790	0.800	0.715	6,269,106
2024-11-21	0.790	0.810	0.790	0.790	0.706	9,554,209
2024-11-20	0.820	0.820	0.790	0.790	0.706	12,830,960
2024-11-19	0.800	0.820	0.800	0.810	0.724	9,008,876
2024-11-18	0.800	0.810	0.790	0.790	0.706	9,235,335
2024-11-15	0.810	0.810	0.790	0.790	0.706	5,011,282
2024-11-14	0.800	0.830	0.800	0.800	0.715	13,520,070
2024-11-13	0.810	0.820	0.790	0.790	0.706	11,216,250
2024-11-12	0.790	0.820	0.790	0.800	0.715	8,190,982
2024-11-11	0.810	0.810	0.790	0.790	0.706	2,393,796
2024-11-08	0.790	0.810	0.780	0.810	0.724	2,181,343
2024-11-07	0.800	0.800	0.780	0.780	0.697	7,253,084
2024-11-06	0.810	0.820	0.790	0.790	0.706	15,245,660
2024-11-05	0.810	0.830	0.810	0.810	0.724	5,977,999
2024-11-04	0.830	0.840	0.810	0.810	0.724	7,662,803
2024-11-01	0.850	0.850	0.830	0.840	0.751	8,269,019
2024-10-31	0.850	0.860	0.840	0.840	0.751	1,694,675
2024-10-30	0.850	0.860	0.840	0.860	0.769	6,047,373
2024-10-29	0.850	0.860	0.840	0.850	0.760	3,821,784
2024-10-28	0.840	0.860	0.810	0.850	0.760	13,180,140
2024-10-25	0.830	0.840	0.830	0.830	0.742	895,215
2024-10-24	0.840	0.850	0.830	0.830	0.742	3,691,854

← NewerPage 8 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.