Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.790	1.800	1.790	1.800	1.581	68,701
2023-07-31	1.810	1.810	1.780	1.790	1.572	122,100
2023-07-27	1.800	1.810	1.800	1.810	1.590	99,300
2023-07-26	1.800	1.820	1.780	1.800	1.581	86,521
2023-07-25	1.810	1.810	1.780	1.800	1.581	268,700
2023-07-24	1.820	1.830	1.800	1.810	1.590	425,911
2023-07-21	1.840	1.900	1.830	1.830	1.607	105,402
2023-07-20	1.870	1.870	1.840	1.840	1.616	33,001
2023-07-19	1.890	1.890	1.870	1.870	1.642	121,600
2023-07-18	1.870	1.900	1.860	1.900	1.669	148,228
2023-07-17	1.830	1.880	1.830	1.870	1.642	129,808
2023-07-14	1.830	1.840	1.810	1.840	1.616	52,200
2023-07-13	1.840	1.840	1.830	1.840	1.616	19,500
2023-07-12	1.850	1.850	1.840	1.840	1.616	6,700
2023-07-11	1.860	1.880	1.820	1.830	1.607	56,601
2023-07-10	1.870	1.900	1.820	1.860	1.634	107,155
2023-07-07	1.840	1.880	1.830	1.830	1.607	51,500
2023-07-06	1.920	1.920	1.810	1.850	1.625	843,800
2023-07-05	1.870	1.900	1.870	1.900	1.669	25,500
2023-07-04	1.870	1.880	1.870	1.880	1.651	33,700
2023-07-03	1.880	1.880	1.870	1.880	1.651	20,701
2023-06-30	1.870	1.890	1.870	1.880	1.651	30,900
2023-06-29	1.810	1.940	1.800	1.890	1.660	117,500
2023-06-28	1.840	1.840	1.800	1.810	1.590	150,000
2023-06-27	1.840	1.860	1.830	1.840	1.616	53,500
2023-06-26	1.870	1.870	1.840	1.840	1.616	100,261
2023-06-23	1.910	1.910	1.880	1.880	1.651	164,400
2023-06-22	1.920	1.940	1.910	1.910	1.678	16,000
2023-06-21	1.900	1.930	1.900	1.900	1.669	83,800
2023-06-20	1.930	1.930	1.900	1.910	1.678	183,502
2023-06-19	1.930	1.930	1.920	1.920	1.686	4,800
2023-06-16	1.910	1.940	1.910	1.940	1.704	6,900
2023-06-15	1.930	1.940	1.920	1.920	1.686	145,800
2023-06-14	1.960	1.960	1.910	1.920	1.686	173,165
2023-06-13	1.980	1.980	1.900	1.960	1.721	55,156
2023-06-12	1.970	1.980	1.970	1.980	1.739	25,300
2023-06-09	1.970	1.990	1.970	1.990	1.748	13,000
2023-06-08	1.960	1.990	1.950	1.990	1.748	125,634
2023-06-07	1.960	1.960	1.910	1.960	1.721	134,002
2023-06-06	1.950	1.970	1.940	1.960	1.721	11,300
2023-06-02	1.920	1.960	1.920	1.950	1.713	67,100
2023-06-01	1.920	1.950	1.920	1.950	1.713	124,600
2023-05-31	1.960	1.960	1.950	1.950	1.713	169,400
2023-05-30	2.000	2.000	1.970	1.970	1.730	75,900
2023-05-29	1.980	1.980	1.960	1.960	1.721	50,260
2023-05-26	1.980	1.980	1.960	1.970	1.730	78,000
2023-05-25	1.980	2.000	1.980	2.000	1.757	106,300
2023-05-24	2.040	2.040	1.980	1.980	1.739	209,001
2023-05-23	1.940	2.020	1.930	2.020	1.774	761,300
2023-05-22	1.940	1.940	1.930	1.930	1.695	187,630
2023-05-19	1.950	1.950	1.940	1.940	1.704	41,000
2023-05-18	1.950	1.950	1.940	1.950	1.713	35,230
2023-05-17	1.950	1.950	1.940	1.950	1.713	31,106
2023-05-16	1.950	1.950	1.950	1.950	1.713	188,951
2023-05-15	1.970	1.970	1.950	1.950	1.713	36,100
2023-05-12	1.980	1.980	1.940	1.950	1.713	85,710
2023-05-11	1.950	1.970	1.950	1.950	1.713	73,200
2023-05-10	1.980	1.980	1.970	1.980	1.739	6,401
2023-05-09	1.960	1.980	1.950	1.970	1.730	87,900
2023-05-08	1.950	1.960	1.940	1.960	1.721	206,400

← NewerPage 14 of 21 · 1,212 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.