LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.860	0.870	0.840	0.850	0.760	11,686,250
2024-10-21	0.850	0.870	0.840	0.870	0.778	4,012,539
2024-10-18	0.870	0.880	0.840	0.850	0.760	5,009,235
2024-10-17	0.840	0.870	0.840	0.870	0.778	6,483,273
2024-10-16	0.840	0.850	0.840	0.850	0.760	6,450,021
2024-10-15	0.840	0.850	0.840	0.850	0.760	2,916,037
2024-10-11	0.840	0.850	0.840	0.840	0.751	569,878
2024-10-10	0.840	0.850	0.840	0.840	0.751	2,229,300
2024-10-09	0.840	0.850	0.830	0.840	0.751	3,574,197
2024-10-08	0.830	0.850	0.830	0.850	0.760	5,398,827
2024-10-07	0.830	0.840	0.820	0.840	0.751	2,024,287
2024-10-04	0.830	0.830	0.810	0.830	0.742	2,699,642
2024-10-03	0.840	0.850	0.820	0.830	0.742	2,690,741
2024-10-02	0.830	0.850	0.830	0.840	0.751	2,088,535
2024-10-01	0.840	0.860	0.830	0.840	0.751	6,540,655
2024-09-30	0.830	0.840	0.820	0.840	0.751	3,733,750
2024-09-27	0.830	0.850	0.830	0.830	0.742	4,998,253
2024-09-26	0.860	0.860	0.830	0.830	0.742	7,319,761
2024-09-25	0.870	0.880	0.850	0.850	0.760	18,177,160
2024-09-24	0.870	0.880	0.860	0.860	0.769	3,473,196
2024-09-23	0.880	0.890	0.860	0.860	0.769	4,592,322
2024-09-20	0.890	0.900	0.880	0.880	0.787	3,497,965
2024-09-19	0.880	0.890	0.870	0.890	0.796	4,635,780
2024-09-18	0.870	0.880	0.850	0.880	0.787	3,853,203
2024-09-17	0.880	0.890	0.850	0.870	0.778	10,925,710
2024-09-16	0.880	0.890	0.870	0.880	0.787	9,760,933
2024-09-13	0.910	0.910	0.880	0.880	0.787	9,265,326
2024-09-12	0.900	0.910	0.900	0.910	0.814	457,735
2024-09-11	0.910	0.910	0.890	0.900	0.805	4,229,095
2024-09-10	0.930	0.940	0.900	0.900	0.805	9,695,725
2024-09-09	0.950	0.960	0.930	0.930	0.831	5,389,715
2024-09-06	0.940	0.960	0.930	0.950	0.849	8,646,408
2024-09-05	0.940	0.950	0.930	0.930	0.831	4,344,361
2024-09-04	0.940	0.940	0.920	0.940	0.840	5,138,206
2024-09-03	0.940	0.940	0.920	0.940	0.840	5,448,236
2024-09-02	0.920	0.940	0.910	0.940	0.840	5,737,955
2024-08-30	0.900	0.920	0.900	0.920	0.823	1,575,617
2024-08-29	0.910	0.920	0.900	0.910	0.814	3,035,760
2024-08-28	0.930	0.930	0.910	0.910	0.814	168,772
2024-08-27	0.920	0.930	0.910	0.910	0.814	2,020,207
2024-08-26	0.900	0.930	0.900	0.910	0.814	9,964,990
2024-08-23	0.890	0.910	0.890	0.900	0.805	5,462,494
2024-08-22	0.910	0.920	0.890	0.890	0.796	11,924,710
2024-08-21	0.870	0.920	0.870	0.900	0.805	12,849,900
2024-08-20	0.830	0.890	0.830	0.870	0.778	15,628,570
2024-08-19	0.760	0.830	0.750	0.830	0.742	12,001,410
2024-08-16	0.740	0.770	0.740	0.750	0.671	11,503,090
2024-08-15	0.750	0.750	0.730	0.730	0.653	6,753,001
2024-08-14	0.720	0.760	0.720	0.740	0.662	9,513,494
2024-08-13	0.730	0.730	0.710	0.730	0.653	4,171,000
2024-08-09	0.750	0.760	0.720	0.720	0.644	5,858,395
2024-08-08	0.740	0.760	0.740	0.750	0.671	3,161,397
2024-08-07	0.760	0.770	0.740	0.740	0.662	6,063,363
2024-08-06	0.770	0.780	0.760	0.760	0.679	3,941,272
2024-08-05	0.800	0.810	0.770	0.770	0.688	5,571,639
2024-08-02	0.810	0.810	0.790	0.800	0.715	3,586,923
2024-08-01	0.820	0.830	0.810	0.810	0.724	2,780,333
2024-07-31	0.810	0.830	0.800	0.810	0.724	4,398,626
2024-07-30	0.850	0.850	0.810	0.810	0.724	7,385,404
2024-07-26	0.840	0.850	0.840	0.850	0.760	2,212,163

← NewerPage 9 of 21 · 1,215 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.