Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.470 | 1.500 | 1.470 | 1.480 | 1.361 | 48,204 |
| 2024-04-24 | 1.480 | 1.480 | 1.460 | 1.460 | 1.342 | 345,704 |
| 2024-04-23 | 1.470 | 1.480 | 1.460 | 1.480 | 1.361 | 173,705 |
| 2024-04-22 | 1.460 | 1.480 | 1.460 | 1.470 | 1.351 | 198,200 |
| 2024-04-19 | 1.460 | 1.480 | 1.450 | 1.460 | 1.342 | 658,002 |
| 2024-04-18 | 1.460 | 1.480 | 1.460 | 1.470 | 1.351 | 396,203 |
| 2024-04-17 | 1.500 | 1.500 | 1.470 | 1.470 | 1.351 | 433,200 |
| 2024-04-11 | 1.510 | 1.510 | 1.490 | 1.500 | 1.379 | 65,303 |
| 2024-04-10 | 1.480 | 1.490 | 1.460 | 1.490 | 1.370 | 197,812 |
| 2024-04-09 | 1.470 | 1.500 | 1.470 | 1.480 | 1.361 | 69,300 |
| 2024-04-05 | 1.470 | 1.490 | 1.460 | 1.490 | 1.370 | 507,800 |
| 2024-04-04 | 1.470 | 1.500 | 1.460 | 1.490 | 1.370 | 157,104 |
| 2024-04-03 | 1.500 | 1.500 | 1.460 | 1.480 | 1.361 | 709,201 |
| 2024-04-02 | 1.480 | 1.500 | 1.480 | 1.500 | 1.379 | 168,300 |
| 2024-04-01 | 1.480 | 1.490 | 1.470 | 1.480 | 1.361 | 143,300 |
| 2024-03-29 | 1.480 | 1.510 | 1.460 | 1.480 | 1.361 | 516,014 |
| 2024-03-28 | 1.510 | 1.510 | 1.480 | 1.480 | 1.361 | 160,206 |
| 2024-03-27 | 1.500 | 1.510 | 1.490 | 1.500 | 1.379 | 107,942 |
| 2024-03-26 | 1.490 | 1.530 | 1.470 | 1.500 | 1.379 | 253,000 |
| 2024-03-25 | 1.510 | 1.520 | 1.490 | 1.490 | 1.370 | 244,405 |
| 2024-03-22 | 1.500 | 1.540 | 1.480 | 1.510 | 1.388 | 326,302 |
| 2024-03-21 | 1.520 | 1.530 | 1.510 | 1.510 | 1.388 | 49,001 |
| 2024-03-20 | 1.490 | 1.540 | 1.490 | 1.520 | 1.397 | 404,176 |
| 2024-03-19 | 1.490 | 1.520 | 1.480 | 1.520 | 1.397 | 233,403 |
| 2024-03-18 | 1.520 | 1.520 | 1.480 | 1.480 | 1.361 | 370,713 |
| 2024-03-15 | 1.510 | 1.530 | 1.510 | 1.520 | 1.397 | 191,402 |
| 2024-03-14 | 1.500 | 1.530 | 1.500 | 1.530 | 1.407 | 310,700 |
| 2024-03-13 | 1.550 | 1.600 | 1.540 | 1.570 | 1.379 | 609,206 |
| 2024-03-12 | 1.590 | 1.590 | 1.550 | 1.550 | 1.361 | 212,104 |
| 2024-03-11 | 1.590 | 1.610 | 1.540 | 1.580 | 1.388 | 1,329,504 |
| 2024-03-08 | 1.550 | 1.610 | 1.550 | 1.570 | 1.379 | 1,362,993 |
| 2024-03-07 | 1.500 | 1.550 | 1.500 | 1.550 | 1.361 | 354,224 |
| 2024-03-06 | 1.470 | 1.510 | 1.470 | 1.500 | 1.317 | 761,771 |
| 2024-03-05 | 1.480 | 1.500 | 1.470 | 1.470 | 1.291 | 291,701 |
| 2024-03-04 | 1.430 | 1.470 | 1.430 | 1.460 | 1.282 | 2,574,711 |
| 2024-03-01 | 1.420 | 1.460 | 1.420 | 1.430 | 1.256 | 1,020,003 |
| 2024-02-29 | 1.380 | 1.390 | 1.370 | 1.380 | 1.212 | 135,311 |
| 2024-02-28 | 1.370 | 1.380 | 1.370 | 1.370 | 1.203 | 97,760 |
| 2024-02-27 | 1.370 | 1.380 | 1.370 | 1.380 | 1.212 | 210,400 |
| 2024-02-23 | 1.390 | 1.390 | 1.370 | 1.380 | 1.212 | 275,705 |
| 2024-02-22 | 1.380 | 1.380 | 1.360 | 1.380 | 1.212 | 1,164,905 |
| 2024-02-21 | 1.390 | 1.400 | 1.370 | 1.380 | 1.212 | 716,337 |
| 2024-02-20 | 1.430 | 1.430 | 1.390 | 1.390 | 1.221 | 137,630 |
| 2024-02-19 | 1.390 | 1.410 | 1.390 | 1.390 | 1.221 | 44,250 |
| 2024-02-16 | 1.410 | 1.410 | 1.400 | 1.410 | 1.238 | 42,824 |
| 2024-02-15 | 1.400 | 1.410 | 1.390 | 1.410 | 1.238 | 31,825 |
| 2024-02-14 | 1.420 | 1.420 | 1.400 | 1.410 | 1.238 | 4,402 |
| 2024-02-13 | 1.430 | 1.430 | 1.410 | 1.410 | 1.238 | 46,300 |
| 2024-02-12 | 1.460 | 1.460 | 1.400 | 1.410 | 1.238 | 393,700 |
| 2024-02-09 | 1.410 | 1.440 | 1.410 | 1.440 | 1.265 | 46,400 |
| 2024-02-08 | 1.400 | 1.420 | 1.400 | 1.400 | 1.230 | 102,998 |
| 2024-02-07 | 1.410 | 1.420 | 1.400 | 1.400 | 1.230 | 342,600 |
| 2024-02-06 | 1.390 | 1.430 | 1.390 | 1.400 | 1.230 | 886,946 |
| 2024-02-05 | 1.410 | 1.410 | 1.390 | 1.390 | 1.221 | 425,924 |
| 2024-02-02 | 1.400 | 1.420 | 1.390 | 1.410 | 1.238 | 446,012 |
| 2024-02-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.230 | 133,600 |
| 2024-01-31 | 1.430 | 1.430 | 1.390 | 1.390 | 1.221 | 1,221,200 |
| 2024-01-30 | 1.430 | 1.430 | 1.370 | 1.410 | 1.238 | 242,300 |
| 2024-01-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.247 | 13,109 |
| 2024-01-26 | 1.440 | 1.440 | 1.380 | 1.430 | 1.256 | 420,500 |
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.