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