Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.960	1.980	1.950	1.960	1.721	295,100
2023-05-02	1.980	1.980	1.960	1.970	1.730	106,802
2023-04-28	1.980	1.990	1.970	1.990	1.748	29,101
2023-04-27	2.000	2.000	1.980	1.980	1.739	61,350
2023-04-26	1.970	1.990	1.970	1.980	1.739	91,312
2023-04-25	2.020	2.020	1.970	1.970	1.730	224,105
2023-04-24	2.020	2.020	1.990	1.990	1.748	121,000
2023-04-21	2.000	2.020	1.990	1.990	1.748	101,408
2023-04-20	2.000	2.020	1.990	1.990	1.748	373,350
2023-04-19	2.020	2.040	2.000	2.000	1.757	282,500
2023-04-18	2.040	2.040	2.020	2.020	1.774	318,403
2023-04-17	2.020	2.040	2.000	2.000	1.757	83,400
2023-04-12	2.000	2.060	2.000	2.040	1.792	299,735
2023-04-11	2.000	2.020	2.000	2.020	1.774	119,118
2023-04-10	2.020	2.020	2.000	2.020	1.774	287,104
2023-04-07	2.000	2.020	2.000	2.020	1.774	72,313
2023-04-05	2.020	2.040	1.990	2.000	1.757	509,241
2023-04-04	2.020	2.040	2.020	2.040	1.792	152,702
2023-04-03	2.040	2.060	2.020	2.020	1.774	809,817
2023-03-31	2.060	2.060	2.040	2.060	1.809	177,836
2023-03-30	2.080	2.080	2.040	2.040	1.792	321,700
2023-03-29	2.040	2.140	2.020	2.080	1.827	3,272,510
2023-03-28	2.020	2.040	2.020	2.040	1.792	199,191
2023-03-27	2.020	2.040	2.000	2.020	1.774	227,030
2023-03-24	2.040	2.060	2.020	2.020	1.774	236,101
2023-03-23	2.040	2.060	2.020	2.040	1.792	402,104
2023-03-22	2.060	2.060	2.020	2.020	1.774	286,402
2023-03-21	2.020	2.080	2.020	2.060	1.809	942,355
2023-03-20	2.060	2.060	2.040	2.040	1.792	31,200
2023-03-17	2.040	2.080	2.020	2.040	1.792	131,902
2023-03-16	1.990	2.080	1.990	2.040	1.792	449,723
2023-03-15	2.000	2.040	2.000	2.000	1.757	748,800
2023-03-14	2.100	2.100	1.990	1.990	1.748	331,715
2023-03-13	2.100	2.120	2.100	2.100	1.844	2,653,150
2023-03-10	2.140	2.140	2.120	2.140	1.880	1,080,900
2023-03-09	2.180	2.180	2.120	2.140	1.880	2,311,100
2023-03-08	2.000	2.180	2.000	2.160	1.897	7,779,016
2023-03-07	1.990	2.060	1.990	2.000	1.757	656,301
2023-03-03	2.020	2.040	1.990	1.990	1.748	474,654
2023-03-02	2.020	2.020	1.990	2.020	1.774	777,000
2023-03-01	2.100	2.100	2.040	2.040	1.792	1,257,636
2023-02-28	2.140	2.140	2.100	2.100	1.844	373,730
2023-02-27	2.200	2.200	2.120	2.120	1.862	626,400
2023-02-24	2.140	2.180	2.120	2.180	1.915	133,550
2023-02-23	2.160	2.160	2.140	2.140	1.880	211,700
2023-02-22	2.160	2.180	2.140	2.140	1.880	427,706
2023-02-21	2.140	2.160	2.140	2.140	1.880	345,550
2023-02-20	2.140	2.160	2.140	2.140	1.880	316,601
2023-02-17	2.160	2.160	2.120	2.140	1.880	1,136,300
2023-02-16	2.120	2.200	2.100	2.180	1.915	1,612,300
2023-02-15	2.140	2.160	2.120	2.120	1.862	145,902
2023-02-14	2.160	2.180	2.140	2.160	1.897	310,300
2023-02-13	2.200	2.200	2.180	2.180	1.915	129,600
2023-02-10	2.240	2.240	2.180	2.200	1.932	181,202
2023-02-09	2.180	2.260	2.160	2.220	1.950	1,224,310
2023-02-08	2.160	2.180	2.160	2.180	1.915	22,202
2023-02-07	2.160	2.180	2.160	2.160	1.897	122,409
2023-02-06	2.180	2.180	2.140	2.140	1.880	661,500
2023-02-03	2.160	2.220	2.160	2.160	1.897	1,076,830
2023-02-02	2.180	2.200	2.160	2.160	1.897	272,024

← NewerPage 15 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.