Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.410	1.410	1.400	1.410	1.238	149,700
2024-01-24	1.390	1.440	1.390	1.410	1.238	120,504
2024-01-23	1.400	1.420	1.390	1.410	1.238	72,350
2024-01-22	1.430	1.440	1.400	1.430	1.256	40,000
2024-01-19	1.440	1.440	1.410	1.430	1.256	84,800
2024-01-18	1.430	1.430	1.400	1.400	1.230	182,800
2024-01-17	1.420	1.450	1.390	1.430	1.256	149,604
2024-01-16	1.440	1.460	1.430	1.440	1.265	40,250
2024-01-15	1.450	1.480	1.430	1.440	1.265	77,409
2024-01-12	1.420	1.460	1.400	1.450	1.274	308,305
2024-01-11	1.450	1.450	1.400	1.400	1.230	421,500
2024-01-10	1.430	1.510	1.420	1.450	1.274	660,873
2024-01-09	1.400	1.510	1.400	1.450	1.274	1,708,601
2024-01-08	1.390	1.400	1.380	1.390	1.221	525,022
2024-01-05	1.400	1.400	1.380	1.400	1.230	118,513
2024-01-04	1.370	1.400	1.340	1.390	1.221	223,622
2024-01-03	1.340	1.370	1.330	1.370	1.203	626,405
2024-01-02	1.280	1.330	1.280	1.330	1.168	368,802
2023-12-28	1.280	1.300	1.280	1.290	1.133	233,600
2023-12-27	1.290	1.310	1.280	1.290	1.133	238,650
2023-12-26	1.270	1.300	1.270	1.280	1.124	302,101
2023-12-25	1.280	1.280	1.250	1.270	1.115	166,200
2023-12-22	1.260	1.310	1.260	1.280	1.124	220,566
2023-12-21	1.280	1.300	1.260	1.260	1.107	534,213
2023-12-20	1.280	1.310	1.270	1.270	1.115	256,558
2023-12-19	1.280	1.300	1.260	1.260	1.107	210,850
2023-12-18	1.280	1.290	1.250	1.280	1.124	447,939
2023-12-15	1.250	1.270	1.250	1.250	1.098	164,444
2023-12-14	1.250	1.260	1.230	1.250	1.098	956,422
2023-12-13	1.310	1.310	1.170	1.250	1.098	1,705,472
2023-12-12	1.420	1.430	1.300	1.310	1.151	1,626,433
2023-12-08	1.460	1.470	1.460	1.470	1.291	24,706
2023-12-07	1.460	1.490	1.460	1.480	1.300	100,300
2023-12-06	1.460	1.480	1.450	1.460	1.282	174,300
2023-12-04	1.470	1.470	1.440	1.470	1.291	149,411
2023-12-01	1.460	1.490	1.450	1.470	1.291	190,910
2023-11-30	1.500	1.510	1.460	1.470	1.291	89,103
2023-11-29	1.460	1.520	1.460	1.500	1.317	350,956
2023-11-28	1.540	1.550	1.410	1.430	1.256	334,600
2023-11-27	1.550	1.560	1.530	1.550	1.361	55,900
2023-11-24	1.560	1.590	1.550	1.550	1.361	126,300
2023-11-23	1.590	1.590	1.560	1.580	1.388	47,650
2023-11-22	1.590	1.590	1.580	1.580	1.388	42,200
2023-11-21	1.600	1.600	1.580	1.590	1.397	66,500
2023-11-20	1.600	1.600	1.590	1.590	1.397	22,201
2023-11-17	1.600	1.610	1.590	1.610	1.414	24,851
2023-11-16	1.590	1.600	1.580	1.600	1.405	67,126
2023-11-15	1.560	1.590	1.560	1.590	1.397	26,445
2023-11-14	1.580	1.590	1.560	1.580	1.388	8,110
2023-11-13	1.580	1.590	1.550	1.580	1.388	76,606
2023-11-10	1.610	1.640	1.530	1.580	1.388	176,500
2023-11-09	1.620	1.650	1.580	1.630	1.432	24,406
2023-11-08	1.630	1.630	1.600	1.610	1.414	29,750
2023-11-07	1.630	1.640	1.630	1.630	1.432	61,100
2023-11-06	1.650	1.650	1.630	1.640	1.440	33,205
2023-11-03	1.650	1.670	1.640	1.650	1.449	66,506
2023-11-02	1.630	1.700	1.570	1.650	1.449	95,525
2023-11-01	1.580	1.650	1.580	1.640	1.440	114,500
2023-10-31	1.630	1.640	1.580	1.590	1.397	17,100
2023-10-30	1.590	1.650	1.570	1.630	1.432	145,105

← NewerPage 12 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.