LH Shopping Centers Leasehold historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.950	9.950	9.950	9.950	6.951	3,600
2022-08-04	9.950	10.100	9.950	9.950	6.951	26,900
2022-08-03	10.000	10.000	9.950	9.950	6.951	200
2022-08-02	10.000	10.100	9.800	10.000	6.986	196,806
2022-08-01	10.100	10.100	9.950	9.950	6.951	19,200
2022-07-27	9.950	10.100	9.900	10.100	7.055	85,400
2022-07-26	10.000	10.100	10.000	10.100	7.055	21,001
2022-07-25	10.000	10.200	10.000	10.200	7.125	15,600
2022-07-22	10.200	10.200	10.000	10.000	6.986	6,501
2022-07-21	9.900	10.200	9.900	10.200	7.125	133,100
2022-07-20	9.800	9.900	9.800	9.900	6.916	23,200
2022-07-19	9.800	9.900	9.700	9.800	6.846	32,000
2022-07-18	9.950	10.000	9.750	9.750	6.811	106,301
2022-07-15	10.000	10.000	10.000	10.000	6.986	16,600
2022-07-14	10.200	10.200	10.100	10.100	7.055	1,800
2022-07-12	10.100	10.300	10.100	10.200	7.125	900
2022-07-11	10.200	10.200	10.200	10.200	7.125	11,200
2022-07-08	10.200	10.300	10.200	10.300	7.195	500
2022-07-07	10.300	10.300	10.200	10.300	7.195	72,000
2022-07-06	10.300	10.400	10.300	10.400	7.265	97,500
2022-07-05	10.400	10.400	10.300	10.400	7.265	66,808
2022-07-04	10.300	10.400	10.200	10.400	7.265	104,300
2022-07-01	10.300	10.400	10.300	10.400	7.181	2,800
2022-06-30	10.500	10.500	10.300	10.400	7.181	118,002
2022-06-29	10.500	10.500	10.500	10.500	7.250	110
2022-06-28	10.400	10.600	10.400	10.600	7.319	214,300
2022-06-27	10.400	10.500	10.400	10.400	7.181	56,600
2022-06-24	10.300	10.300	10.300	10.300	7.112	4,210
2022-06-23	10.300	10.300	10.200	10.300	7.112	130,300
2022-06-22	10.300	10.300	10.200	10.200	7.043	7,910
2022-06-21	10.400	10.400	10.200	10.400	7.181	28,610
2022-06-20	10.400	10.400	10.300	10.300	7.112	4,800
2022-06-17	10.400	10.800	10.300	10.400	7.181	1,247,001
2022-06-16	10.500	10.800	10.400	10.600	7.319	607,200
2022-06-15	10.500	10.700	10.400	10.700	7.388	163,400
2022-06-14	10.400	10.600	10.200	10.500	7.250	194,400
2022-06-13	10.600	10.600	10.500	10.600	7.319	16,000
2022-06-10	10.700	10.800	10.400	10.800	7.457	44,900
2022-06-09	10.800	10.800	10.700	10.800	7.457	17,300
2022-06-08	10.700	10.800	10.700	10.800	7.457	12,600
2022-06-07	10.700	10.700	10.600	10.700	7.388	2,000
2022-06-06	10.800	10.800	10.700	10.800	7.457	1,200
2022-06-02	10.700	10.800	10.700	10.800	7.457	10,804
2022-06-01	10.700	10.900	10.700	10.700	7.388	12,800
2022-05-31	10.700	10.900	10.700	10.900	7.526	147,914
2022-05-30	10.900	11.000	10.800	10.900	7.526	239,300
2022-05-27	10.900	11.000	10.600	10.900	7.526	158,100
2022-05-26	10.800	10.900	10.800	10.900	7.526	45,929
2022-05-25	10.600	10.800	10.600	10.800	7.457	219,318
2022-05-24	10.300	10.600	10.300	10.500	7.250	442,980
2022-05-23	10.300	10.300	10.100	10.100	6.974	7,258
2022-05-20	10.300	10.300	10.200	10.300	7.112	143,300
2022-05-19	10.100	10.200	10.100	10.200	7.043	86,400
2022-05-18	10.100	10.200	10.100	10.200	7.043	149,300
2022-05-17	10.100	10.100	10.000	10.100	6.974	87,300
2022-05-13	9.950	10.000	9.900	10.000	6.905	160,000
2022-05-12	9.900	9.950	9.900	9.950	6.870	66,700
2022-05-11	9.850	9.950	9.850	9.950	6.870	37,600
2022-05-10	9.800	9.850	9.800	9.850	6.801	47,100
2022-05-09	9.900	9.900	9.750	9.800	6.767	91,500

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2000 THB
2026-07-07	0.2000 THB
2026-04-10	0.2000 THB
2026-03-11	0.2410 THB
2025-12-15	0.2200 THB
2025-10-31	0.1800 THB
2025-08-27	0.1800 THB
2025-07-07	0.1800 THB
2025-04-10	0.1800 THB
2025-03-12	0.2050 THB
2024-12-09	0.1500 THB
2024-11-11	0.1700 THB
2024-08-27	0.1810 THB
2024-07-08	0.1800 THB
2024-04-04	0.1660 THB
2024-03-11	0.2050 THB
2023-12-13	0.1650 THB
2023-11-10	0.1600 THB
2023-08-22	0.1500 THB
2023-07-06	0.1300 THB
2023-04-11	0.1250 THB
2023-03-08	0.1100 THB
2022-12-21	0.0900 THB
2022-11-08	0.0700 THB
2022-09-07	0.0500 THB
2022-07-04	0.1200 THB
2022-04-27	0.0500 THB
2021-07-06	0.0500 THB
2021-04-29	0.0500 THB
2021-03-05	0.0500 THB
2020-12-18	0.1000 THB
2020-10-16	0.1000 THB
2020-04-21	0.1000 THB
2020-02-25	0.1550 THB
2019-12-12	0.1900 THB
2019-10-18	0.1600 THB
2019-08-01	0.1550 THB
2019-06-17	0.1490 THB
2019-04-10	0.1450 THB
2019-02-25	0.1600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.