Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.600	1.600	1.560	1.590	1.397	63,600
2023-10-26	1.630	1.630	1.590	1.600	1.405	103,500
2023-10-25	1.630	1.640	1.630	1.640	1.440	47,901
2023-10-24	1.610	1.620	1.590	1.620	1.423	57,100
2023-10-20	1.660	1.660	1.610	1.610	1.414	116,115
2023-10-19	1.630	1.670	1.630	1.670	1.467	20,420
2023-10-18	1.680	1.700	1.630	1.640	1.440	204,212
2023-10-17	1.670	1.670	1.660	1.670	1.467	67,719
2023-10-16	1.680	1.680	1.650	1.650	1.449	71,514
2023-10-12	1.680	1.700	1.680	1.680	1.476	65,905
2023-10-11	1.700	1.700	1.650	1.680	1.476	44,953
2023-10-10	1.690	1.700	1.670	1.670	1.467	44,151
2023-10-09	1.700	1.720	1.680	1.680	1.476	521,801
2023-10-06	1.700	1.740	1.690	1.700	1.493	47,100
2023-10-05	1.700	1.700	1.680	1.680	1.476	74,320
2023-10-04	1.690	1.710	1.690	1.700	1.493	70,800
2023-10-03	1.740	1.740	1.700	1.700	1.493	100,800
2023-10-02	1.750	1.750	1.740	1.750	1.537	29,400
2023-09-29	1.740	1.770	1.740	1.750	1.537	42,520
2023-09-28	1.780	1.780	1.750	1.750	1.537	121,700
2023-09-27	1.760	1.770	1.750	1.770	1.555	137,385
2023-09-26	1.800	1.840	1.770	1.770	1.555	223,400
2023-09-25	1.840	1.840	1.800	1.800	1.581	175,624
2023-09-22	1.840	1.840	1.800	1.820	1.599	669,800
2023-09-21	1.830	1.850	1.830	1.850	1.625	62,703
2023-09-20	1.860	1.870	1.840	1.840	1.616	138,751
2023-09-19	1.880	1.880	1.850	1.850	1.625	38,500
2023-09-18	1.900	1.900	1.880	1.900	1.669	12,113
2023-09-15	1.860	1.900	1.860	1.900	1.669	69,606
2023-09-14	1.870	1.900	1.860	1.900	1.669	56,904
2023-09-13	1.880	1.900	1.870	1.870	1.642	24,728
2023-09-12	1.900	1.900	1.870	1.890	1.660	68,100
2023-09-11	1.920	1.920	1.900	1.900	1.669	248,004
2023-09-08	1.910	1.920	1.910	1.920	1.686	45,002
2023-09-07	1.910	1.910	1.880	1.910	1.678	62,405
2023-09-06	1.900	1.920	1.870	1.920	1.686	238,520
2023-09-05	1.920	1.920	1.880	1.920	1.686	139,035
2023-09-04	1.950	1.950	1.910	1.910	1.678	39,000
2023-09-01	1.960	1.970	1.930	1.950	1.713	111,326
2023-08-31	1.980	2.000	1.940	1.940	1.704	432,410
2023-08-30	1.920	2.000	1.910	1.970	1.730	1,224,830
2023-08-29	1.930	2.000	1.910	1.920	1.686	444,816
2023-08-28	1.850	2.000	1.850	1.930	1.695	1,222,454
2023-08-25	1.880	1.900	1.850	1.860	1.634	886,556
2023-08-24	1.890	1.890	1.830	1.850	1.625	184,973
2023-08-23	1.810	1.900	1.800	1.870	1.642	363,200
2023-08-22	1.830	1.830	1.800	1.820	1.599	251,601
2023-08-21	1.820	1.830	1.790	1.830	1.607	43,717
2023-08-18	1.840	1.850	1.800	1.820	1.599	139,405
2023-08-17	1.780	1.890	1.780	1.840	1.616	157,600
2023-08-16	1.820	1.840	1.770	1.770	1.555	406,703
2023-08-15	1.850	1.850	1.800	1.810	1.590	163,000
2023-08-11	1.840	1.900	1.790	1.810	1.590	575,412
2023-08-10	1.780	1.900	1.760	1.840	1.616	346,007
2023-08-09	1.770	1.780	1.770	1.780	1.563	72,658
2023-08-08	1.820	1.850	1.770	1.770	1.555	147,108
2023-08-07	1.860	1.860	1.810	1.820	1.599	54,802
2023-08-04	1.790	1.910	1.790	1.850	1.625	445,121
2023-08-03	1.790	1.810	1.790	1.790	1.572	148,408
2023-08-02	1.790	1.800	1.790	1.800	1.581	68,701

← NewerPage 13 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.