Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 4.620 | 4.640 | 4.620 | 4.640 | 4.200 | 51,500 |
| 2025-03-28 | 4.640 | 4.640 | 4.620 | 4.620 | 4.182 | 39,700 |
| 2025-03-27 | 4.620 | 4.640 | 4.620 | 4.620 | 4.182 | 105,600 |
| 2025-03-26 | 4.620 | 4.620 | 4.620 | 4.620 | 4.182 | 122,500 |
| 2025-03-25 | 4.620 | 4.620 | 4.600 | 4.620 | 4.182 | 243,700 |
| 2025-03-24 | 4.600 | 4.620 | 4.600 | 4.620 | 4.182 | 113,900 |
| 2025-03-21 | 4.640 | 4.680 | 4.600 | 4.600 | 4.164 | 171,443 |
| 2025-03-20 | 4.700 | 4.720 | 4.640 | 4.640 | 4.200 | 240,820 |
| 2025-03-19 | 4.720 | 4.740 | 4.680 | 4.700 | 4.254 | 201,137 |
| 2025-03-18 | 4.820 | 4.820 | 4.740 | 4.760 | 4.308 | 90,729 |
| 2025-03-17 | 4.820 | 4.860 | 4.820 | 4.820 | 4.363 | 16,407 |
| 2025-03-13 | 4.940 | 4.940 | 4.820 | 4.820 | 4.363 | 12,000 |
| 2025-03-12 | 4.900 | 4.900 | 4.880 | 4.880 | 4.417 | 7,200 |
| 2025-03-11 | 4.940 | 5.000 | 4.920 | 4.920 | 4.410 | 14,400 |
| 2025-03-10 | 5.000 | 5.000 | 4.940 | 4.940 | 4.428 | 31,700 |
| 2025-03-07 | 4.980 | 4.980 | 4.940 | 4.940 | 4.428 | 9,916 |
| 2025-03-06 | 4.960 | 4.960 | 4.940 | 4.940 | 4.428 | 21,600 |
| 2025-03-05 | 4.960 | 4.960 | 4.940 | 4.940 | 4.428 | 20,000 |
| 2025-03-04 | 4.920 | 5.000 | 4.900 | 5.000 | 4.482 | 33,102 |
| 2025-03-03 | 5.050 | 5.050 | 4.820 | 5.050 | 4.527 | 92,671 |
| 2025-02-28 | 5.100 | 5.100 | 5.050 | 5.100 | 4.572 | 15,300 |
| 2025-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 14,700 |
| 2025-02-26 | 5.150 | 5.200 | 5.150 | 5.200 | 4.661 | 13,500 |
| 2025-02-25 | 5.150 | 5.150 | 5.100 | 5.150 | 4.616 | 72,000 |
| 2025-02-24 | 5.150 | 5.150 | 5.100 | 5.150 | 4.616 | 89,603 |
| 2025-02-21 | 5.150 | 5.150 | 5.100 | 5.150 | 4.616 | 2,801 |
| 2025-02-20 | 5.150 | 5.200 | 5.150 | 5.200 | 4.661 | 24,000 |
| 2025-02-19 | 5.150 | 5.150 | 5.100 | 5.150 | 4.616 | 119,400 |
| 2025-02-18 | 5.200 | 5.200 | 5.150 | 5.150 | 4.616 | 4,600 |
| 2025-02-17 | 5.200 | 5.200 | 5.000 | 5.200 | 4.661 | 15,401 |
| 2025-02-14 | 5.150 | 5.200 | 5.150 | 5.200 | 4.661 | 24,800 |
| 2025-02-13 | 5.150 | 5.200 | 5.150 | 5.200 | 4.661 | 36,300 |
| 2025-02-11 | 5.100 | 5.150 | 5.100 | 5.150 | 4.616 | 10,600 |
| 2025-02-10 | 5.200 | 5.200 | 5.100 | 5.100 | 4.572 | 25,800 |
| 2025-02-07 | 5.050 | 5.200 | 5.050 | 5.200 | 4.661 | 412 |
| 2025-02-06 | 5.250 | 5.250 | 5.050 | 5.050 | 4.527 | 66,900 |
| 2025-02-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.616 | 16,000 |
| 2025-02-04 | 5.250 | 5.250 | 5.150 | 5.150 | 4.616 | 800 |
| 2025-02-03 | 5.250 | 5.250 | 5.100 | 5.250 | 4.706 | 15,300 |
| 2025-01-31 | 5.300 | 5.300 | 5.200 | 5.300 | 4.751 | 603 |
| 2025-01-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.616 | 208 |
| 2025-01-29 | 5.150 | 5.250 | 5.150 | 5.250 | 4.706 | 1,504 |
| 2025-01-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.706 | 2,000 |
| 2025-01-27 | 5.200 | 5.250 | 5.200 | 5.250 | 4.706 | 2,100 |
| 2025-01-24 | 5.100 | 5.200 | 5.100 | 5.200 | 4.661 | 5,005 |
| 2025-01-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 1,105 |
| 2025-01-22 | 5.200 | 5.250 | 5.100 | 5.100 | 4.572 | 63,306 |
| 2025-01-21 | 5.300 | 5.300 | 5.150 | 5.250 | 4.706 | 13,500 |
| 2025-01-20 | 5.200 | 5.350 | 5.200 | 5.350 | 4.796 | 40,011 |
| 2025-01-17 | 5.250 | 5.250 | 5.150 | 5.200 | 4.661 | 68,900 |
| 2025-01-16 | 5.250 | 5.300 | 5.250 | 5.250 | 4.706 | 5,500 |
| 2025-01-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.751 | 5,605 |
| 2025-01-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.751 | 20,010 |
| 2025-01-13 | 5.300 | 5.350 | 5.250 | 5.350 | 4.796 | 88,300 |
| 2025-01-09 | 5.350 | 5.350 | 5.300 | 5.300 | 4.751 | 24,600 |
| 2025-01-06 | 5.450 | 5.450 | 5.400 | 5.400 | 4.840 | 6,005 |
| 2025-01-03 | 5.450 | 5.450 | 5.450 | 5.450 | 4.885 | 404 |
| 2025-01-02 | 5.450 | 5.450 | 5.300 | 5.450 | 4.885 | 28,007 |
| 2024-12-30 | 5.450 | 5.450 | 5.450 | 5.450 | 4.885 | 7,110 |
| 2024-12-27 | 5.350 | 5.450 | 5.350 | 5.400 | 4.840 | 41,300 |
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.