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
2025-07-09	4.680	4.680	4.660	4.680	4.329	37,500
2025-07-08	4.680	4.700	4.680	4.700	4.347	132,509
2025-07-07	4.660	4.700	4.660	4.680	4.329	123,536
2025-07-03	4.680	4.700	4.640	4.700	4.347	61,200
2025-07-02	4.700	4.700	4.680	4.700	4.347	38,700
2025-07-01	4.700	4.700	4.660	4.660	4.310	20,507
2025-06-30	4.660	4.700	4.660	4.700	4.347	603
2025-06-27	4.700	4.700	4.700	4.700	4.347	502
2025-06-26	4.660	4.700	4.660	4.680	4.329	90,508
2025-06-25	4.700	4.700	4.660	4.680	4.329	31,011
2025-06-24	4.640	4.700	4.640	4.700	4.347	36,800
2025-06-23	4.640	4.700	4.580	4.700	4.347	100,500
2025-06-20	4.680	4.700	4.640	4.700	4.347	51,402
2025-06-19	4.680	4.700	4.640	4.640	4.292	88,202
2025-06-18	4.700	4.700	4.700	4.700	4.347	100
2025-06-17	4.700	4.700	4.660	4.700	4.347	37,400
2025-06-16	4.700	4.740	4.660	4.660	4.310	115,600
2025-06-13	4.740	4.740	4.740	4.740	4.384	3,418
2025-06-12	4.740	4.740	4.720	4.740	4.384	32,110
2025-06-11	4.740	4.780	4.640	4.740	4.384	12,202
2025-06-10	4.780	4.780	4.720	4.720	4.366	15,100
2025-06-09	4.840	4.840	4.740	4.740	4.384	148,807
2025-06-06	4.780	4.920	4.740	4.920	4.551	99,700
2025-06-05	5.000	5.000	4.880	4.940	4.569	89,500
2025-06-04	5.000	5.000	4.740	4.740	4.384	14,900
2025-05-30	5.000	5.000	5.000	5.000	4.625	200
2025-05-29	5.000	5.050	4.760	4.800	4.440	41,405
2025-05-28	4.740	5.200	4.740	5.050	4.671	520
2025-05-27	4.780	4.800	4.780	4.800	4.345	52,700
2025-05-26	4.780	4.800	4.780	4.780	4.326	113,800
2025-05-23	4.780	4.780	4.780	4.780	4.326	73,300
2025-05-22	4.780	4.780	4.780	4.780	4.326	25,000
2025-05-21	4.780	4.800	4.740	4.780	4.326	658,700
2025-05-20	4.780	4.780	4.780	4.780	4.326	99,300
2025-05-19	4.900	4.900	4.760	4.780	4.326	188,705
2025-05-16	4.800	4.840	4.760	4.800	4.345	294,500
2025-05-15	4.740	4.820	4.740	4.800	4.345	10,100
2025-05-14	4.840	4.840	4.700	4.840	4.381	198,855
2025-05-13	4.840	4.900	4.840	4.880	4.417	32,200
2025-05-08	4.640	4.960	4.640	4.940	4.471	21,800
2025-05-06	4.960	4.960	4.960	4.960	4.489	200
2025-04-30	5.050	5.050	5.050	5.050	4.571	90,000
2025-04-29	5.000	5.050	5.000	5.050	4.571	20,000
2025-04-28	5.000	5.000	4.980	4.980	4.508	22,600
2025-04-25	5.000	5.000	4.940	5.000	4.526	30,208
2025-04-24	5.100	5.100	5.000	5.000	4.526	22,200
2025-04-23	5.100	5.100	5.100	5.100	4.616	6,900
2025-04-22	5.800	5.800	5.050	5.100	4.616	7,200
2025-04-21	4.940	4.940	4.940	4.940	4.471	31,200
2025-04-18	4.940	4.940	4.900	4.940	4.471	20,100
2025-04-17	4.520	4.940	4.520	4.940	4.471	5,100
2025-04-16	4.760	4.960	4.720	4.960	4.489	35,007
2025-04-11	4.600	4.940	4.600	4.940	4.471	11,100
2025-04-10	4.540	4.620	4.520	4.620	4.182	65,001
2025-04-09	4.440	4.560	4.440	4.500	4.073	96,500
2025-04-08	4.580	4.580	4.500	4.500	4.073	304,100
2025-04-04	4.620	4.620	4.600	4.600	4.164	138,000
2025-04-03	4.600	4.620	4.600	4.620	4.182	113,801
2025-04-02	4.660	4.660	4.640	4.640	4.200	60,700
2025-04-01	4.640	4.660	4.640	4.660	4.218	45,100

← NewerPage 6 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.