Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.180	2.200	2.160	2.180	1.915	245,601
2023-01-31	2.200	2.200	2.180	2.200	1.932	181,571
2023-01-30	2.240	2.240	2.200	2.240	1.967	79,000
2023-01-27	2.180	2.300	2.180	2.240	1.967	824,105
2023-01-26	2.240	2.240	2.160	2.180	1.915	372,810
2023-01-25	2.240	2.240	2.180	2.180	1.915	199,400
2023-01-24	2.220	2.220	2.200	2.220	1.950	146,112
2023-01-23	2.200	2.220	2.180	2.220	1.950	187,000
2023-01-20	2.240	2.240	2.200	2.220	1.950	598,500
2023-01-19	2.260	2.260	2.240	2.240	1.967	140,100
2023-01-18	2.280	2.280	2.260	2.280	2.003	254,200
2023-01-17	2.280	2.280	2.240	2.260	1.985	38,501
2023-01-16	2.260	2.300	2.220	2.280	2.003	762,010
2023-01-13	2.240	2.300	2.220	2.240	1.967	457,240
2023-01-12	2.260	2.260	2.200	2.220	1.950	492,200
2023-01-11	2.240	2.240	2.220	2.240	1.967	136,700
2023-01-10	2.260	2.260	2.220	2.220	1.950	261,981
2023-01-09	2.140	2.300	2.140	2.220	1.950	3,656,710
2023-01-06	2.120	2.120	2.120	2.120	1.862	233,947
2023-01-05	2.140	2.160	2.120	2.120	1.862	235,012
2023-01-04	2.160	2.160	2.120	2.120	1.862	235,000
2023-01-03	2.140	2.180	2.140	2.140	1.880	138,800
2022-12-30	2.120	2.280	2.100	2.140	1.880	2,420,780
2022-12-29	2.100	2.120	2.080	2.120	1.862	144,002
2022-12-28	2.120	2.120	2.080	2.080	1.827	730,600
2022-12-27	2.160	2.160	2.100	2.100	1.844	134,911
2022-12-26	2.100	2.160	2.100	2.140	1.880	718,426
2022-12-23	2.100	2.120	2.080	2.080	1.827	200,501
2022-12-22	2.140	2.160	2.080	2.080	1.827	539,511
2022-12-21	2.080	2.160	2.080	2.120	1.862	339,501
2022-12-20	2.120	2.120	2.080	2.080	1.827	237,300
2022-12-19	2.100	2.100	2.080	2.100	1.844	328,191
2022-12-16	2.100	2.120	2.100	2.100	1.844	222,100
2022-12-15	2.140	2.140	2.100	2.100	1.844	919,200
2022-12-14	2.140	2.140	2.120	2.120	1.862	238,600
2022-12-13	2.120	2.140	2.120	2.120	1.862	813,300
2022-12-09	2.100	2.120	2.100	2.120	1.862	793,163
2022-12-08	2.120	2.160	2.100	2.100	1.844	382,715
2022-12-07	2.120	2.140	2.100	2.120	1.862	484,200
2022-12-06	2.120	2.140	2.120	2.120	1.862	576,217
2022-12-02	2.140	2.160	2.120	2.140	1.880	360,426
2022-12-01	2.180	2.180	2.140	2.160	1.897	596,650
2022-11-30	2.160	2.160	2.140	2.160	1.897	345,200
2022-11-29	2.160	2.160	2.140	2.140	1.880	52,430
2022-11-28	2.180	2.180	2.140	2.160	1.897	160,801
2022-11-25	2.140	2.160	2.140	2.140	1.880	513,105
2022-11-24	2.160	2.160	2.120	2.140	1.880	309,508
2022-11-23	2.140	2.160	2.120	2.160	1.897	71,901
2022-11-22	2.160	2.160	2.140	2.160	1.897	192,150
2022-11-21	2.160	2.180	2.160	2.160	1.897	141,300
2022-11-18	2.180	2.180	2.140	2.160	1.897	2,569,200
2022-11-17	2.200	2.200	2.160	2.180	1.915	88,600
2022-11-16	2.180	2.220	2.160	2.200	1.932	226,300
2022-11-15	2.140	2.220	2.120	2.180	1.915	1,361,200
2022-11-14	2.280	2.280	2.100	2.140	1.880	3,588,301
2022-11-11	2.260	2.280	2.220	2.260	1.985	1,181,350
2022-11-10	2.280	2.280	2.240	2.260	1.985	163,300
2022-11-09	2.300	2.300	2.260	2.280	2.003	397,001
2022-11-08	2.240	2.340	2.220	2.320	2.038	2,845,805
2022-11-07	2.220	2.240	2.220	2.240	1.967	211,400

← NewerPage 16 of 21 · 1,216 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.