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
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
2026-09-18	4.320	4.320	4.300	4.320	4.320	71,401
2026-09-17	4.320	4.320	4.300	4.300	4.300	148,600
2026-09-16	4.320	4.320	4.300	4.320	4.320	75,823
2026-09-15	4.340	4.340	4.300	4.300	4.300	139,400
2026-09-14	4.340	4.340	4.300	4.340	4.340	70,502
2026-09-11	4.340	4.340	4.320	4.340	4.340	56,300
2026-09-10	4.340	4.360	4.340	4.360	4.360	23,800
2026-09-09	4.340	4.360	4.340	4.360	4.360	47,085
2026-09-08	4.340	4.360	4.340	4.360	4.360	71,801
2026-09-07	4.340	4.360	4.320	4.360	4.360	96,900
2026-09-04	4.360	4.380	4.340	4.360	4.360	36,103
2026-09-03	4.360	4.380	4.340	4.360	4.360	80,700
2026-09-02	4.360	4.380	4.340	4.380	4.380	96,600
2026-09-01	4.360	4.360	4.340	4.360	4.360	74,707
2026-08-31	4.360	4.360	4.320	4.360	4.360	55,602
2026-08-28	4.360	4.360	4.340	4.340	4.340	143,340
2026-08-27	4.340	4.360	4.320	4.360	4.360	18,100
2026-08-26	4.400	4.400	4.360	4.360	4.290	133,246
2026-08-25	4.380	4.400	4.360	4.360	4.290	187,500
2026-08-24	4.420	4.420	4.380	4.380	4.310	85,217
2026-08-21	4.420	4.420	4.380	4.380	4.310	238,300
2026-08-20	4.360	4.420	4.360	4.400	4.329	137,100
2026-08-19	4.360	4.380	4.360	4.360	4.290	66,710
2026-08-18	4.360	4.380	4.360	4.380	4.310	122,308
2026-08-17	4.380	4.380	4.360	4.360	4.290	42,700
2026-08-14	4.380	4.400	4.340	4.340	4.270	78,102
2026-08-13	4.400	4.400	4.360	4.380	4.310	195,000
2026-08-11	4.380	4.400	4.380	4.400	4.329	39,400
2026-08-10	4.380	4.400	4.380	4.400	4.329	59,602
2026-08-07	4.400	4.400	4.380	4.400	4.329	41,200
2026-08-06	4.400	4.400	4.380	4.400	4.329	12,803
2026-08-05	4.400	4.400	4.360	4.400	4.329	116,512
2026-08-04	4.380	4.400	4.380	4.400	4.329	33,002
2026-08-03	4.400	4.400	4.360	4.380	4.310	150,200
2026-07-31	4.420	4.420	4.360	4.400	4.329	182,500
2026-07-30	4.360	4.400	4.360	4.400	4.329	30,701
2026-07-27	4.380	4.400	4.380	4.380	4.310	43,022
2026-07-24	4.440	4.440	4.380	4.400	4.329	18,438
2026-07-23	4.420	4.440	4.400	4.400	4.329	112,600
2026-07-22	4.400	4.420	4.400	4.420	4.349	56,300
2026-07-21	4.420	4.440	4.400	4.420	4.349	96,300

Page 1 of 8 · 431 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.