LH Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.220	1.230	1.200	1.230	1.230	5,611,400
2026-10-14	1.220	1.240	1.210	1.220	1.220	2,565,400
2026-10-12	1.210	1.220	1.210	1.210	1.210	647,300
2026-10-09	1.210	1.230	1.200	1.210	1.210	4,351,405
2026-10-08	1.230	1.230	1.200	1.220	1.220	2,126,350
2026-10-07	1.210	1.230	1.210	1.220	1.220	3,860,292
2026-10-06	1.210	1.220	1.210	1.210	1.210	287,372
2026-10-05	1.220	1.220	1.200	1.220	1.220	953,572
2026-10-02	1.220	1.220	1.210	1.220	1.220	971,104
2026-10-01	1.200	1.220	1.190	1.220	1.220	1,693,419
2026-09-30	1.230	1.230	1.190	1.210	1.210	9,786,600
2026-09-29	1.230	1.230	1.220	1.230	1.230	769,200
2026-09-28	1.250	1.250	1.220	1.230	1.230	4,529,700
2026-09-25	1.250	1.260	1.240	1.250	1.250	4,131,570
2026-09-24	1.260	1.260	1.240	1.260	1.260	5,126,237
2026-09-23	1.250	1.270	1.250	1.260	1.260	8,136,259
2026-09-22	1.220	1.250	1.220	1.240	1.240	10,762,983
2026-09-21	1.220	1.230	1.210	1.220	1.220	2,214,468
2026-09-18	1.210	1.230	1.210	1.220	1.220	1,587,763
2026-09-17	1.220	1.220	1.210	1.210	1.210	1,132,281
2026-09-16	1.220	1.220	1.210	1.210	1.210	2,101,948
2026-09-15	1.210	1.220	1.210	1.220	1.220	800,090
2026-09-14	1.210	1.220	1.200	1.210	1.210	4,156,760
2026-09-11	1.220	1.220	1.200	1.210	1.210	5,102,550
2026-09-10	1.220	1.230	1.210	1.220	1.220	6,550,189
2026-09-09	1.210	1.220	1.210	1.220	1.220	1,934,288
2026-09-08	1.210	1.220	1.210	1.210	1.210	1,182,171
2026-09-07	1.210	1.220	1.200	1.210	1.210	3,052,996
2026-09-04	1.210	1.220	1.200	1.200	1.200	5,680,000
2026-09-03	1.230	1.240	1.230	1.230	1.210	6,234,808
2026-09-02	1.250	1.250	1.230	1.240	1.220	3,034,187
2026-09-01	1.250	1.250	1.240	1.250	1.230	1,547,751
2026-08-31	1.240	1.250	1.240	1.250	1.230	1,037,296
2026-08-28	1.250	1.260	1.240	1.240	1.220	2,041,359
2026-08-27	1.260	1.260	1.240	1.260	1.240	2,273,908
2026-08-26	1.240	1.260	1.240	1.260	1.240	7,607,064
2026-08-25	1.240	1.250	1.230	1.250	1.230	2,070,903
2026-08-24	1.240	1.250	1.230	1.240	1.220	3,916,294
2026-08-21	1.230	1.250	1.230	1.250	1.230	2,219,421
2026-08-20	1.230	1.240	1.220	1.230	1.210	9,391,568
2026-08-19	1.230	1.240	1.230	1.230	1.210	2,947,819
2026-08-18	1.250	1.250	1.230	1.230	1.210	3,523,530
2026-08-17	1.240	1.260	1.230	1.240	1.220	7,707,655
2026-08-14	1.260	1.260	1.240	1.240	1.220	6,421,338
2026-08-13	1.250	1.260	1.240	1.260	1.240	6,699,174
2026-08-11	1.260	1.270	1.240	1.260	1.240	9,570,805
2026-08-10	1.290	1.290	1.250	1.260	1.240	11,439,123
2026-08-07	1.280	1.300	1.260	1.280	1.259	15,851,480
2026-08-06	1.280	1.300	1.280	1.280	1.259	18,251,172
2026-08-05	1.270	1.280	1.260	1.280	1.259	11,001,590
2026-08-04	1.260	1.270	1.250	1.260	1.240	6,615,545
2026-08-03	1.260	1.270	1.250	1.260	1.240	4,783,087
2026-07-31	1.210	1.260	1.210	1.260	1.240	21,396,238
2026-07-30	1.260	1.260	1.210	1.220	1.200	18,071,324
2026-07-27	1.250	1.280	1.250	1.250	1.230	11,337,602
2026-07-24	1.240	1.270	1.230	1.260	1.240	9,442,354
2026-07-23	1.220	1.250	1.220	1.240	1.220	9,248,761
2026-07-22	1.270	1.270	1.220	1.230	1.210	22,058,793
2026-07-21	1.300	1.330	1.260	1.270	1.249	59,605,184
2026-07-20	1.290	1.310	1.270	1.300	1.279	19,264,168

Page 1 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.