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
2025-10-09	4.740	4.800	4.660	4.700	4.410	162,100
2025-10-08	4.740	4.740	4.740	4.740	4.448	11,000
2025-10-07	4.780	4.800	4.740	4.800	4.504	146,305
2025-10-06	4.820	4.820	4.820	4.820	4.523	12,150
2025-10-03	4.800	4.820	4.800	4.820	4.523	52,600
2025-10-02	4.820	4.820	4.800	4.800	4.504	51,006
2025-10-01	4.820	4.820	4.800	4.820	4.523	50,600
2025-09-30	4.820	4.820	4.820	4.820	4.523	30,900
2025-09-29	4.840	4.840	4.840	4.840	4.542	40,000
2025-09-26	4.840	4.860	4.840	4.860	4.561	20,501
2025-09-25	4.860	4.860	4.840	4.840	4.542	20,600
2025-09-24	4.840	4.860	4.800	4.840	4.542	61,900
2025-09-23	4.860	4.860	4.860	4.860	4.561	23,802
2025-09-22	4.860	4.880	4.840	4.860	4.561	39,001
2025-09-19	4.860	4.880	4.840	4.860	4.561	77,801
2025-09-18	4.840	4.880	4.840	4.860	4.561	5,804
2025-09-17	4.880	4.880	4.860	4.880	4.579	4,300
2025-09-16	4.880	4.900	4.880	4.900	4.598	12,502
2025-09-15	4.880	4.900	4.820	4.900	4.598	42,000
2025-09-12	4.860	4.860	4.820	4.860	4.561	67,100
2025-09-11	4.780	4.880	4.780	4.880	4.579	4,700
2025-09-10	4.780	4.880	4.780	4.880	4.579	9,900
2025-09-09	4.820	4.880	4.820	4.860	4.561	27,500
2025-09-08	4.780	4.880	4.780	4.880	4.579	86,700
2025-09-05	4.780	4.900	4.780	4.900	4.598	900
2025-09-04	4.800	4.900	4.800	4.900	4.598	91,900
2025-09-03	4.800	4.880	4.800	4.880	4.579	14,033
2025-09-02	4.880	4.900	4.840	4.880	4.579	72,434
2025-09-01	4.880	4.900	4.720	4.720	4.429	10,600
2025-08-28	4.900	4.900	4.900	4.900	4.598	17,000
2025-08-27	4.900	4.900	4.800	4.800	4.504	33,200
2025-08-26	4.900	4.900	4.800	4.900	4.532	55,701
2025-08-25	4.900	4.900	4.900	4.900	4.532	10,300
2025-08-22	4.900	4.900	4.900	4.900	4.532	40,100
2025-08-21	4.880	4.880	4.840	4.840	4.477	142,000
2025-08-20	4.900	4.900	4.860	4.880	4.514	23,900
2025-08-19	4.900	4.900	4.820	4.900	4.532	11,601
2025-08-18	4.860	4.960	4.840	4.900	4.532	126,624
2025-08-15	4.800	4.860	4.800	4.860	4.495	50,000
2025-08-14	4.840	4.900	4.820	4.860	4.495	114,600
2025-08-13	4.900	4.900	4.820	4.820	4.458	58,105
2025-08-08	4.780	4.880	4.780	4.860	4.495	21,710
2025-08-07	4.820	4.820	4.760	4.760	4.403	189,100
2025-08-06	4.880	4.920	4.880	4.900	4.532	115,100
2025-08-05	4.880	4.880	4.780	4.880	4.514	21,202
2025-08-04	4.900	4.900	4.700	4.880	4.514	94,300
2025-08-01	4.800	4.900	4.780	4.900	4.532	17,600
2025-07-31	4.900	4.900	4.900	4.900	4.532	301
2025-07-30	4.900	4.900	4.820	4.900	4.532	26,300
2025-07-29	4.700	4.900	4.700	4.860	4.495	13,500
2025-07-24	4.960	5.000	4.860	4.900	4.532	2,900
2025-07-23	5.000	5.300	4.900	4.900	4.532	14,200
2025-07-22	4.700	5.000	4.700	4.980	4.606	143,807
2025-07-21	4.680	4.700	4.660	4.700	4.347	151,700
2025-07-18	4.680	4.700	4.680	4.700	4.347	91,101
2025-07-17	4.700	4.700	4.700	4.700	4.347	15,300
2025-07-16	4.700	4.700	4.700	4.700	4.347	12,300
2025-07-15	4.700	4.700	4.680	4.700	4.347	88,702
2025-07-14	4.700	4.700	4.680	4.700	4.347	117,000
2025-07-11	4.700	4.700	4.660	4.680	4.329	111,400

← NewerPage 5 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.