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
2026-04-20	4.340	4.400	4.300	4.400	4.262	5,120
2026-04-17	4.400	4.400	4.340	4.340	4.204	17,900
2026-04-16	4.400	4.400	4.320	4.400	4.262	37,500
2026-04-10	4.400	4.420	4.400	4.400	4.262	5,611
2026-04-09	4.420	4.420	4.400	4.400	4.262	2,004
2026-04-08	4.340	5.000	4.340	4.460	4.320	112,701
2026-04-07	4.340	4.340	4.320	4.320	4.184	19,200
2026-04-03	4.300	4.340	4.300	4.340	4.204	139,900
2026-04-02	4.300	4.300	4.280	4.300	4.165	34,500
2026-04-01	4.300	4.300	4.300	4.300	4.165	400
2026-03-31	4.280	4.280	4.280	4.280	4.146	4,357
2026-03-30	4.300	4.300	4.280	4.300	4.165	21,700
2026-03-27	4.280	4.300	4.280	4.300	4.165	6,810
2026-03-26	4.200	4.280	4.200	4.280	4.146	1,000
2026-03-25	4.220	4.280	4.200	4.260	4.126	6,302
2026-03-24	4.200	4.240	4.200	4.200	4.068	32,624
2026-03-23	4.240	4.240	4.160	4.180	4.049	23,925
2026-03-20	4.220	4.240	4.200	4.220	4.087	36,100
2026-03-19	4.260	4.260	4.180	4.200	4.068	29,202
2026-03-18	4.260	4.300	4.240	4.280	4.146	5,902
2026-03-17	4.300	4.300	4.260	4.300	4.165	14,400
2026-03-16	4.260	4.280	4.240	4.280	4.146	9,300
2026-03-13	4.240	4.240	4.200	4.240	4.107	39,300
2026-03-12	4.280	4.280	4.240	4.260	4.126	13,200
2026-03-11	4.240	4.260	4.240	4.260	4.126	7,705
2026-03-10	4.300	4.300	4.280	4.300	4.097	13,500
2026-03-09	4.260	4.280	4.240	4.280	4.078	10,801
2026-03-06	4.300	4.300	4.300	4.300	4.097	1,400
2026-03-05	4.320	4.320	4.200	4.300	4.097	130,800
2026-03-04	4.240	4.280	4.180	4.220	4.021	75,400
2026-03-02	4.200	4.320	4.200	4.280	4.078	58,400
2026-02-27	4.260	4.320	4.260	4.320	4.116	87,500
2026-02-26	4.300	4.320	4.240	4.240	4.040	291,100
2026-02-25	4.320	4.320	4.300	4.320	4.116	53,300
2026-02-24	4.300	4.320	4.300	4.320	4.116	42,200
2026-02-23	4.300	4.320	4.280	4.320	4.116	60,400
2026-02-20	4.300	4.320	4.280	4.320	4.116	135,700
2026-02-19	4.280	4.320	4.280	4.320	4.116	221,300
2026-02-18	4.300	4.300	4.280	4.300	4.097	100,600
2026-02-17	4.300	4.300	4.280	4.300	4.097	43,400
2026-02-16	4.300	4.320	4.300	4.300	4.097	61,100
2026-02-13	4.320	4.340	4.300	4.320	4.116	114,600
2026-02-12	4.300	4.320	4.280	4.300	4.097	83,600
2026-02-11	4.360	4.360	4.280	4.320	4.116	49,400
2026-02-10	4.320	4.360	4.300	4.300	4.097	42,400
2026-02-09	4.340	4.380	4.300	4.380	4.173	70,800
2026-02-06	4.320	4.320	4.280	4.320	4.116	72,203
2026-02-05	4.280	4.340	4.280	4.340	4.135	87,300
2026-02-04	4.320	4.340	4.280	4.340	4.135	59,700
2026-02-03	4.300	4.320	4.280	4.280	4.078	211,310
2026-02-02	4.300	4.300	4.300	4.300	4.097	500
2026-01-30	4.340	4.340	4.220	4.240	4.040	24,400
2026-01-29	4.300	4.340	4.280	4.340	4.135	215,400
2026-01-28	4.340	4.340	4.300	4.340	4.135	109,900
2026-01-27	4.340	4.340	4.300	4.300	4.097	44,250
2026-01-26	4.320	4.340	4.320	4.320	4.116	23,100
2026-01-23	4.320	4.340	4.320	4.340	4.135	21,600
2026-01-22	4.320	4.400	4.320	4.320	4.116	49,600
2026-01-21	4.360	4.400	4.320	4.320	4.116	32,000
2026-01-20	4.380	4.380	4.320	4.320	4.116	120,800

← NewerPage 3 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.