Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.240	2.240	2.220	2.220	1.950	150,010
2022-11-03	2.240	2.240	2.220	2.240	1.967	398,105
2022-11-02	2.220	2.240	2.220	2.220	1.950	40,600
2022-11-01	2.220	2.240	2.200	2.220	1.950	170,000
2022-10-31	2.220	2.260	2.200	2.200	1.932	891,311
2022-10-28	2.260	2.260	2.220	2.240	1.967	590,400
2022-10-27	2.260	2.260	2.240	2.240	1.967	137,641
2022-10-26	2.260	2.280	2.240	2.240	1.967	416,499
2022-10-25	2.260	2.260	2.240	2.240	1.967	247,000
2022-10-21	2.220	2.280	2.220	2.240	1.967	593,600
2022-10-20	2.260	2.260	2.240	2.240	1.967	29,900
2022-10-19	2.260	2.260	2.220	2.260	1.985	53,801
2022-10-18	2.220	2.260	2.180	2.240	1.967	687,111
2022-10-17	2.140	2.280	2.140	2.180	1.915	791,805
2022-10-12	2.180	2.180	2.140	2.160	1.897	383,700
2022-10-11	2.140	2.180	2.140	2.180	1.915	208,500
2022-10-10	2.220	2.220	2.140	2.180	1.915	1,218,159
2022-10-07	2.260	2.260	2.220	2.220	1.950	186,300
2022-10-06	2.240	2.260	2.220	2.220	1.950	334,430
2022-10-05	2.240	2.240	2.220	2.220	1.950	438,910
2022-10-04	2.220	2.240	2.220	2.240	1.967	97,500
2022-10-03	2.240	2.260	2.200	2.220	1.950	969,011
2022-09-30	2.240	2.260	2.240	2.240	1.967	101,500
2022-09-29	2.260	2.280	2.240	2.240	1.967	226,502
2022-09-28	2.240	2.260	2.240	2.240	1.967	367,200
2022-09-27	2.260	2.280	2.240	2.240	1.967	999,350
2022-09-26	2.280	2.300	2.260	2.260	1.985	842,926
2022-09-23	2.300	2.320	2.280	2.300	2.020	1,507,401
2022-09-22	2.280	2.320	2.280	2.300	2.020	2,314,301
2022-09-21	2.280	2.340	2.260	2.280	2.003	1,970,000
2022-09-20	2.240	2.260	2.240	2.260	1.985	206,990
2022-09-19	2.260	2.280	2.240	2.260	1.985	663,616
2022-09-16	2.260	2.280	2.260	2.260	1.985	230,400
2022-09-15	2.260	2.280	2.240	2.260	1.985	988,434
2022-09-14	2.280	2.280	2.260	2.260	1.985	49,800
2022-09-13	2.260	2.280	2.260	2.260	1.985	177,460
2022-09-12	2.300	2.300	2.260	2.260	1.985	840,743
2022-09-09	2.280	2.300	2.240	2.300	2.020	681,414
2022-09-08	2.280	2.280	2.260	2.260	1.985	344,726
2022-09-07	2.280	2.280	2.260	2.260	1.985	136,000
2022-09-06	2.260	2.300	2.260	2.260	1.985	482,738
2022-09-05	2.260	2.260	2.240	2.260	1.985	246,300
2022-09-02	2.260	2.260	2.240	2.240	1.967	333,979
2022-09-01	2.240	2.280	2.220	2.260	1.985	818,402
2022-08-31	2.300	2.300	2.240	2.280	2.003	462,400
2022-08-30	2.260	2.300	2.240	2.280	2.003	1,174,915
2022-08-29	2.300	2.300	2.220	2.260	1.985	542,465
2022-08-26	2.340	2.340	2.280	2.280	2.003	589,111
2022-08-25	2.320	2.360	2.300	2.320	2.038	1,640,001
2022-08-24	2.280	2.340	2.260	2.300	2.020	1,804,600
2022-08-23	2.260	2.280	2.260	2.260	1.985	269,400
2022-08-22	2.280	2.300	2.260	2.260	1.985	157,800
2022-08-19	2.280	2.300	2.280	2.280	2.003	306,600
2022-08-18	2.300	2.320	2.260	2.300	2.020	1,159,974
2022-08-17	2.300	2.300	2.260	2.300	2.020	1,297,301
2022-08-16	2.300	2.300	2.260	2.300	2.020	1,475,410
2022-08-15	2.320	2.340	2.280	2.280	2.003	586,230
2022-08-11	2.280	2.320	2.260	2.320	2.038	797,623
2022-08-10	2.280	2.300	2.280	2.280	2.003	491,043
2022-08-09	2.300	2.300	2.280	2.280	2.003	383,362

← NewerPage 17 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.