Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 35,200 |
| 2026-10-15 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 113,900 |
| 2026-10-14 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 2,500 |
| 2026-10-12 | 4.280 | 4.280 | 4.240 | 4.260 | 4.260 | 118,600 |
| 2026-10-09 | 4.280 | 4.280 | 4.240 | 4.260 | 4.260 | 129,000 |
| 2026-10-08 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 17,100 |
| 2026-10-07 | 4.260 | 4.280 | 4.260 | 4.260 | 4.260 | 23,600 |
| 2026-10-06 | 4.260 | 4.280 | 4.260 | 4.260 | 4.260 | 44,800 |
| 2026-10-05 | 4.260 | 4.280 | 4.240 | 4.260 | 4.260 | 33,800 |
| 2026-10-02 | 4.280 | 4.280 | 4.260 | 4.280 | 4.280 | 3,300 |
| 2026-10-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2026-09-30 | 4.300 | 4.300 | 4.260 | 4.280 | 4.280 | 29,400 |
| 2026-09-29 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 29,800 |
| 2026-09-28 | 4.280 | 4.300 | 4.260 | 4.280 | 4.280 | 40,900 |
| 2026-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,900 |
| 2026-09-24 | 4.300 | 4.320 | 4.300 | 4.300 | 4.300 | 259,703 |
| 2026-09-23 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 140,000 |
| 2026-09-22 | 4.300 | 4.320 | 4.300 | 4.300 | 4.300 | 49,700 |
| 2026-09-21 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 17,601 |
Page 1 of 1 · 19 trading days
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.