LH Shopping Centers Leasehold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.900	9.900	9.900	9.900	6.836	6,700
2022-05-05	10.000	10.000	9.900	9.900	6.836	3,100
2022-05-03	9.950	9.950	9.950	9.950	6.870	8,100
2022-04-29	9.800	10.000	9.750	10.000	6.905	378,000
2022-04-28	9.700	9.800	9.700	9.750	6.732	3,500
2022-04-27	9.750	9.850	9.650	9.650	6.663	322,000
2022-04-26	9.850	9.900	9.750	9.800	6.732	291,500
2022-04-25	10.000	10.000	9.900	9.900	6.801	512,100
2022-04-22	9.900	10.000	9.900	9.950	6.835	578,700
2022-04-21	9.900	9.900	9.900	9.900	6.801	472,900
2022-04-20	10.000	10.000	9.900	9.950	6.835	440,300
2022-04-19	9.900	10.000	9.900	10.000	6.870	377,100
2022-04-18	10.000	10.100	9.950	10.000	6.870	154,400
2022-04-12	10.000	10.000	10.000	10.000	6.870	5,500
2022-04-11	10.000	10.000	10.000	10.000	6.870	94,600
2022-04-08	10.000	10.000	10.000	10.000	6.870	44,500
2022-04-07	10.100	10.100	9.900	9.950	6.835	25,800
2022-04-05	9.950	10.000	9.900	10.000	6.870	18,200
2022-04-04	10.100	10.100	9.900	10.100	6.938	155,700
2022-04-01	10.200	10.200	10.000	10.000	6.870	186,900
2022-03-31	9.850	10.100	9.850	10.100	6.938	351,800
2022-03-30	9.800	9.850	9.750	9.850	6.767	66,200
2022-03-29	9.750	9.850	9.750	9.800	6.732	87,700
2022-03-28	9.750	9.750	9.700	9.700	6.664	9,500
2022-03-25	9.750	9.800	9.750	9.800	6.732	31,100
2022-03-24	9.750	9.750	9.750	9.750	6.698	248,100
2022-03-23	9.800	9.800	9.750	9.750	6.698	152,800
2022-03-22	9.750	9.750	9.750	9.750	6.698	4,600
2022-03-21	9.700	9.750	9.700	9.750	6.698	5,700
2022-03-18	9.700	9.750	9.700	9.700	6.664	34,200
2022-03-17	9.700	9.750	9.700	9.700	6.664	57,500
2022-03-16	9.700	9.750	9.650	9.700	6.664	71,400
2022-03-15	9.650	9.800	9.600	9.700	6.664	12,400
2022-03-14	9.600	9.750	9.600	9.700	6.664	17,000
2022-03-11	9.650	9.700	9.600	9.600	6.595	4,700
2022-03-10	9.600	9.800	9.600	9.600	6.595	9,500
2022-03-09	9.550	9.650	9.550	9.600	6.595	33,600
2022-03-08	9.700	9.800	9.300	9.700	6.664	90,400
2022-03-07	9.750	9.750	9.650	9.700	6.664	21,100
2022-03-04	9.800	9.850	9.600	9.850	6.767	46,100
2022-03-03	9.900	9.900	9.800	9.850	6.767	61,800
2022-03-02	9.950	9.950	9.850	9.850	6.767	14,300
2022-03-01	10.000	10.000	9.900	9.950	6.835	12,300
2022-02-28	9.900	10.000	9.750	10.000	6.870	91,100
2022-02-25	9.850	9.950	9.850	9.900	6.801	8,200
2022-02-24	9.850	9.950	9.750	9.950	6.835	139,400
2022-02-23	9.900	9.950	9.900	9.900	6.801	300
2022-02-22	9.950	9.950	9.900	9.950	6.835	13,300
2022-02-21	10.000	10.000	10.000	10.000	6.870	39,600
2022-02-18	9.850	10.100	9.850	10.000	6.870	62,800
2022-02-17	9.750	9.800	9.750	9.800	6.732	30,400
2022-02-15	9.750	9.750	9.700	9.750	6.698	37,800
2022-02-14	9.650	9.750	9.650	9.700	6.664	1,900
2022-02-11	9.750	9.800	9.650	9.650	6.629	22,400
2022-02-10	9.700	9.750	9.650	9.650	6.629	37,500
2022-02-09	9.700	9.750	9.650	9.650	6.629	46,500
2022-02-08	9.700	9.700	9.700	9.700	6.664	10,800
2022-02-07	9.650	9.700	9.650	9.650	6.629	3,900
2022-02-04	9.650	9.700	9.650	9.700	6.664	5,200
2022-02-03	9.600	9.650	9.600	9.650	6.629	109,200

← NewerPage 19 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.