Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.400	1.410	1.400	1.400	1.287	165,400
2024-07-24	1.400	1.410	1.380	1.400	1.287	677,716
2024-07-23	1.470	1.470	1.430	1.430	1.315	324,026
2024-07-19	1.460	1.470	1.460	1.470	1.351	19,300
2024-07-18	1.460	1.480	1.460	1.480	1.361	70,600
2024-07-17	1.500	1.500	1.460	1.490	1.370	201,900
2024-07-16	1.490	1.500	1.480	1.500	1.379	128,501
2024-07-15	1.480	1.530	1.480	1.500	1.379	336,401
2024-07-12	1.490	1.520	1.490	1.490	1.370	484,216
2024-07-11	1.490	1.520	1.490	1.490	1.370	2,097,101
2024-07-10	1.500	1.500	1.490	1.500	1.379	338,105
2024-07-09	1.490	1.490	1.480	1.490	1.370	389,606
2024-07-08	1.470	1.500	1.470	1.490	1.370	404,801
2024-07-05	1.470	1.470	1.470	1.470	1.351	1,624,300
2024-07-04	1.470	1.480	1.470	1.470	1.351	119,950
2024-07-03	1.480	1.480	1.450	1.460	1.342	60,290
2024-07-02	1.470	1.500	1.460	1.460	1.342	176,150
2024-07-01	1.460	1.470	1.450	1.470	1.351	1,600,300
2024-06-28	1.490	1.490	1.450	1.480	1.361	82,725
2024-06-27	1.460	1.490	1.460	1.490	1.370	36,200
2024-06-26	1.470	1.500	1.450	1.460	1.342	611,300
2024-06-25	1.460	1.500	1.460	1.470	1.351	48,400
2024-06-24	1.460	1.480	1.460	1.460	1.342	209,050
2024-06-21	1.480	1.490	1.470	1.480	1.361	34,401
2024-06-20	1.500	1.500	1.470	1.480	1.361	25,700
2024-06-19	1.490	1.500	1.450	1.480	1.361	196,551
2024-06-18	1.500	1.520	1.480	1.480	1.361	114,900
2024-06-17	1.460	1.490	1.460	1.470	1.351	119,190
2024-06-14	1.500	1.520	1.480	1.480	1.361	195,401
2024-06-13	1.500	1.510	1.500	1.500	1.379	1,585,752
2024-06-12	1.510	1.540	1.490	1.520	1.397	729,106
2024-06-11	1.500	1.510	1.480	1.510	1.388	517,251
2024-06-10	1.510	1.510	1.490	1.500	1.379	167,500
2024-06-07	1.490	1.540	1.490	1.500	1.379	1,633,900
2024-06-06	1.510	1.530	1.500	1.500	1.379	111,879
2024-06-05	1.520	1.560	1.500	1.500	1.379	1,552,322
2024-06-04	1.560	1.570	1.510	1.540	1.416	160,604
2024-05-31	1.560	1.560	1.540	1.550	1.425	80,660
2024-05-30	1.560	1.560	1.540	1.560	1.434	115,910
2024-05-29	1.560	1.560	1.540	1.550	1.425	87,849
2024-05-28	1.550	1.570	1.540	1.550	1.425	1,455,301
2024-05-27	1.550	1.560	1.540	1.550	1.425	87,400
2024-05-24	1.550	1.560	1.530	1.550	1.425	111,904
2024-05-23	1.560	1.570	1.550	1.550	1.425	326,607
2024-05-21	1.540	1.550	1.520	1.550	1.425	207,730
2024-05-20	1.510	1.540	1.510	1.540	1.416	330,905
2024-05-17	1.510	1.530	1.500	1.520	1.397	158,508
2024-05-16	1.510	1.510	1.490	1.510	1.388	361,168
2024-05-15	1.520	1.520	1.480	1.490	1.370	847,241
2024-05-14	1.480	1.510	1.480	1.500	1.379	148,800
2024-05-13	1.520	1.520	1.480	1.480	1.361	278,701
2024-05-10	1.490	1.530	1.490	1.500	1.379	786,232
2024-05-09	1.490	1.500	1.480	1.490	1.370	49,115
2024-05-08	1.500	1.500	1.480	1.490	1.370	200,205
2024-05-07	1.480	1.490	1.470	1.490	1.370	342,100
2024-05-03	1.470	1.470	1.470	1.470	1.351	112,625
2024-05-02	1.480	1.490	1.470	1.470	1.351	187,501
2024-04-30	1.470	1.480	1.460	1.480	1.361	220,800
2024-04-29	1.490	1.490	1.480	1.480	1.361	59,310
2024-04-26	1.470	1.500	1.470	1.490	1.370	173,822

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0800 THB
2025-03-13	0.0300 THB
2024-03-14	0.0700 THB
2022-03-14	0.0700 THB

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