Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.400	4.420	4.400	4.400	4.329	66,002
2026-07-17	4.400	4.400	4.380	4.380	4.310	4,000
2026-07-16	4.400	4.400	4.400	4.400	4.329	58,200
2026-07-15	4.380	4.400	4.360	4.400	4.329	130,500
2026-07-14	4.380	4.380	4.360	4.380	4.310	29,927
2026-07-13	4.380	4.380	4.360	4.380	4.310	162,532
2026-07-10	4.380	4.380	4.360	4.360	4.290	157,811
2026-07-09	4.380	4.380	4.340	4.340	4.270	110,724
2026-07-08	4.380	4.380	4.340	4.360	4.290	139,300
2026-07-07	4.380	4.380	4.340	4.340	4.270	117,408
2026-07-06	4.360	4.380	4.360	4.380	4.310	32,152
2026-07-03	4.360	4.380	4.360	4.380	4.310	53,903
2026-07-02	4.360	4.380	4.340	4.360	4.290	102,229
2026-07-01	4.380	4.380	4.340	4.360	4.290	68,200
2026-06-30	4.340	4.380	4.340	4.380	4.310	33,400
2026-06-29	4.360	4.380	4.360	4.380	4.310	17,945
2026-06-26	4.400	4.400	4.360	4.360	4.290	24,938
2026-06-25	4.380	4.400	4.360	4.360	4.290	40,086
2026-06-24	4.360	4.380	4.360	4.380	4.310	28,701
2026-06-23	4.360	4.400	4.360	4.400	4.329	52,551
2026-06-22	4.380	4.380	4.360	4.380	4.310	2,600
2026-06-19	4.360	4.380	4.360	4.360	4.290	41,700
2026-06-18	4.400	4.420	4.380	4.420	4.349	76,440
2026-06-17	4.380	4.400	4.380	4.400	4.329	10,000
2026-06-16	4.380	4.380	4.380	4.380	4.310	3,711
2026-06-15	4.360	4.380	4.340	4.380	4.310	26,902
2026-06-12	4.380	4.380	4.320	4.380	4.310	78,709
2026-06-11	4.380	4.380	4.360	4.380	4.310	21,410
2026-06-10	4.380	4.380	4.360	4.360	4.290	10,800
2026-06-09	4.360	4.380	4.320	4.360	4.290	14,501
2026-06-08	4.320	4.360	4.320	4.360	4.290	11,201
2026-06-05	4.380	4.380	4.320	4.340	4.270	24,000
2026-06-04	4.380	4.380	4.340	4.380	4.310	44,802
2026-06-02	4.400	4.440	4.340	4.420	4.349	30,800
2026-05-28	4.340	4.440	4.340	4.440	4.369	7,300
2026-05-27	4.480	4.480	4.340	4.420	4.349	28,403
2026-05-26	4.440	4.460	4.440	4.460	4.388	1,700
2026-05-25	4.440	4.460	4.400	4.460	4.388	4,787
2026-05-22	4.480	4.480	4.340	4.480	4.339	88,352
2026-05-21	4.500	4.500	4.400	4.400	4.262	23,602
2026-05-20	4.500	4.500	4.400	4.400	4.262	14,305
2026-05-19	4.420	4.500	4.400	4.400	4.262	5,100
2026-05-18	4.400	4.580	4.380	4.580	4.436	4,304
2026-05-15	4.340	4.420	4.340	4.340	4.204	82,600
2026-05-14	4.320	4.380	4.300	4.340	4.204	237,300
2026-05-13	4.320	4.320	4.300	4.300	4.165	48,705
2026-05-12	4.340	4.340	4.320	4.340	4.204	102,001
2026-05-11	4.360	4.360	4.340	4.360	4.223	253,450
2026-05-08	4.420	4.440	4.360	4.360	4.223	55,199
2026-05-07	4.380	4.400	4.380	4.380	4.242	53,300
2026-05-06	4.400	4.400	4.380	4.380	4.242	95,519
2026-05-05	4.480	4.480	4.360	4.440	4.301	102,300
2026-04-30	4.520	4.560	4.520	4.560	4.417	500
2026-04-29	4.480	4.500	4.480	4.500	4.359	4,200
2026-04-28	4.460	4.500	4.440	4.480	4.339	46,600
2026-04-27	4.400	4.460	4.340	4.440	4.301	87,710
2026-04-24	4.400	4.440	4.400	4.440	4.301	19,131
2026-04-23	4.460	4.480	4.360	4.440	4.301	70,500
2026-04-22	4.880	4.880	4.400	4.660	4.514	51,000
2026-04-21	4.400	4.460	4.400	4.460	4.320	3,200

← NewerPage 2 of 8 · 431 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0700 THB
2026-05-25	0.0700 THB
2026-03-11	0.0700 THB
2025-12-02	0.0700 THB
2025-08-27	0.0700 THB
2025-05-28	0.1030 THB
2025-03-12	0.0475 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.