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
2026-01-20	4.380	4.380	4.320	4.320	4.116	120,800
2026-01-19	4.340	4.400	4.320	4.400	4.192	189,100
2026-01-16	4.340	4.400	4.340	4.400	4.192	170,302
2026-01-15	4.360	4.360	4.340	4.340	4.135	161,230
2026-01-14	4.380	4.420	4.360	4.400	4.192	102,300
2026-01-13	4.420	4.420	4.400	4.400	4.192	13,600
2026-01-12	4.400	4.420	4.400	4.420	4.211	69,212
2026-01-09	4.480	4.480	4.400	4.420	4.211	125,706
2026-01-08	4.400	4.480	4.400	4.420	4.211	128,403
2026-01-07	4.460	4.500	4.200	4.460	4.250	35,900
2026-01-06	4.480	4.540	4.460	4.500	4.288	177,300
2026-01-05	4.540	4.540	4.400	4.500	4.288	164,202
2025-12-30	4.500	4.540	4.500	4.500	4.288	47,520
2025-12-29	4.500	4.540	4.500	4.540	4.326	2,700
2025-12-26	4.540	4.540	4.500	4.540	4.326	11,000
2025-12-25	4.500	4.540	4.500	4.520	4.307	12,800
2025-12-24	4.540	4.540	4.500	4.540	4.326	8,000
2025-12-23	4.540	4.540	4.540	4.540	4.326	1,000
2025-12-22	4.540	4.540	4.540	4.540	4.326	30,001
2025-12-19	4.500	4.540	4.460	4.540	4.326	6,710
2025-12-17	4.540	4.540	4.540	4.540	4.326	500
2025-12-16	4.500	4.540	4.500	4.540	4.326	13,300
2025-12-15	4.500	4.540	4.500	4.540	4.326	11,000
2025-12-12	4.540	4.560	4.360	4.540	4.326	43,000
2025-12-11	4.540	4.560	4.520	4.520	4.307	20,900
2025-12-09	4.560	4.560	4.520	4.560	4.345	8,000
2025-12-08	4.540	4.560	4.300	4.560	4.345	32,900
2025-12-04	4.160	4.560	4.160	4.560	4.345	1,400
2025-12-03	4.540	4.580	4.500	4.560	4.345	95,415
2025-12-02	4.400	4.600	4.400	4.600	4.383	21,700
2025-12-01	4.600	4.640	4.600	4.620	4.335	54,900
2025-11-28	4.600	4.620	4.580	4.620	4.335	12,017
2025-11-27	4.620	4.640	4.620	4.640	4.354	10,000
2025-11-26	4.620	4.620	4.580	4.620	4.335	33,000
2025-11-25	4.640	4.640	4.600	4.600	4.317	20,600
2025-11-24	4.640	4.640	4.600	4.600	4.317	72,300
2025-11-21	4.680	4.680	4.600	4.600	4.317	150,900
2025-11-20	4.640	4.680	4.620	4.640	4.354	56,100
2025-11-19	4.700	4.700	4.640	4.680	4.392	41,800
2025-11-18	4.680	4.680	4.680	4.680	4.392	95,300
2025-11-17	4.700	4.720	4.680	4.700	4.410	108,500
2025-11-14	4.700	4.700	4.680	4.700	4.410	112,300
2025-11-13	4.720	4.740	4.720	4.740	4.448	2,305
2025-11-12	4.720	4.720	4.720	4.720	4.429	3,000
2025-11-11	4.680	4.720	4.680	4.700	4.410	70,500
2025-11-10	4.720	4.720	4.700	4.700	4.410	47,200
2025-11-07	4.700	4.700	4.700	4.700	4.410	37,500
2025-11-06	4.700	4.720	4.700	4.700	4.410	51,900
2025-11-04	4.680	4.720	4.680	4.720	4.429	30,500
2025-11-03	4.680	4.720	4.680	4.720	4.429	4,200
2025-10-31	4.720	4.740	4.720	4.740	4.448	29,210
2025-10-30	4.720	4.740	4.720	4.720	4.429	56,700
2025-10-29	4.720	4.780	4.720	4.780	4.485	50,010
2025-10-28	4.720	4.720	4.680	4.720	4.429	21,004
2025-10-27	4.740	4.760	4.700	4.760	4.467	50,500
2025-10-24	4.800	4.800	4.800	4.800	4.504	510
2025-10-21	4.760	4.760	4.760	4.760	4.467	200
2025-10-17	4.800	4.800	4.800	4.800	4.504	2,400
2025-10-15	4.620	4.800	4.600	4.800	4.504	15,119
2025-10-10	4.800	4.800	4.760	4.800	4.504	12,900

← NewerPage 4 of 8 · 432 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.