Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.280	2.300	2.280	2.300	2.020	139,000
2022-08-05	2.320	2.320	2.260	2.260	1.985	341,702
2022-08-04	2.300	2.320	2.280	2.300	2.020	166,500
2022-08-03	2.300	2.320	2.260	2.300	2.020	767,100
2022-08-02	2.300	2.340	2.260	2.300	2.020	1,558,100
2022-08-01	2.300	2.320	2.280	2.300	2.020	875,700
2022-07-27	2.280	2.300	2.260	2.280	2.003	477,200
2022-07-26	2.300	2.320	2.260	2.280	2.003	462,100
2022-07-25	2.280	2.320	2.260	2.280	2.003	1,208,100
2022-07-22	2.280	2.280	2.260	2.260	1.985	209,100
2022-07-21	2.300	2.300	2.260	2.280	2.003	152,000
2022-07-20	2.300	2.300	2.260	2.260	1.985	131,000
2022-07-19	2.300	2.300	2.220	2.280	2.003	640,005
2022-07-18	2.200	2.340	2.200	2.300	2.020	989,120
2022-07-15	2.200	2.220	2.180	2.220	1.950	600,100
2022-07-14	2.240	2.240	2.200	2.200	1.932	195,171
2022-07-12	2.280	2.280	2.220	2.240	1.967	119,501
2022-07-11	2.240	2.280	2.220	2.260	1.985	160,500
2022-07-08	2.240	2.280	2.200	2.240	1.967	695,600
2022-07-07	2.240	2.240	2.200	2.240	1.967	571,000
2022-07-06	2.200	2.260	2.200	2.220	1.950	351,900
2022-07-05	2.280	2.280	2.240	2.240	1.967	1,146,904
2022-07-04	2.340	2.340	2.260	2.280	2.003	912,605
2022-07-01	2.320	2.340	2.300	2.340	2.055	587,800
2022-06-30	2.360	2.420	2.320	2.320	2.038	3,165,100
2022-06-29	2.300	2.400	2.300	2.340	2.055	3,179,400
2022-06-28	2.300	2.320	2.300	2.300	2.020	256,100
2022-06-27	2.280	2.300	2.280	2.300	2.020	370,518
2022-06-24	2.280	2.300	2.280	2.300	2.020	123,200
2022-06-23	2.340	2.340	2.260	2.300	2.020	345,206
2022-06-22	2.320	2.320	2.280	2.320	2.038	369,030
2022-06-21	2.320	2.320	2.280	2.320	2.038	384,201
2022-06-20	2.300	2.300	2.280	2.280	2.003	400,803
2022-06-17	2.280	2.320	2.280	2.320	2.038	821,598
2022-06-16	2.340	2.380	2.280	2.280	2.003	3,181,193
2022-06-15	2.340	2.380	2.340	2.340	2.055	1,417,320
2022-06-14	2.340	2.400	2.340	2.360	2.073	4,488,001
2022-06-13	2.400	2.420	2.340	2.360	2.073	3,173,452
2022-06-10	2.460	2.460	2.400	2.420	2.125	2,635,267
2022-06-09	2.400	2.500	2.380	2.480	2.178	8,659,341
2022-06-08	2.400	2.460	2.380	2.400	2.108	3,761,503
2022-06-07	2.420	2.460	2.380	2.380	2.090	4,274,335
2022-06-06	2.440	2.440	2.400	2.420	2.125	2,232,101
2022-06-02	2.400	2.440	2.380	2.400	2.108	3,718,795
2022-06-01	2.340	2.460	2.340	2.420	2.125	14,276,050
2022-05-31	2.360	2.360	2.340	2.340	2.055	1,858,000
2022-05-30	2.320	2.340	2.320	2.340	2.055	2,179,400
2022-05-27	2.340	2.340	2.300	2.300	2.020	534,900
2022-05-26	2.340	2.340	2.300	2.300	2.020	182,029
2022-05-25	2.320	2.380	2.300	2.300	2.020	2,482,611
2022-05-24	2.320	2.380	2.300	2.320	2.038	4,531,300
2022-05-23	2.280	2.360	2.280	2.300	2.020	4,383,594
2022-05-20	2.280	2.320	2.260	2.260	1.985	2,516,200
2022-05-19	2.220	2.280	2.220	2.260	1.985	1,243,100
2022-05-18	2.280	2.280	2.220	2.280	2.003	842,000
2022-05-17	2.160	2.280	2.140	2.260	1.985	8,045,500
2022-05-13	2.160	2.200	2.160	2.160	1.897	502,700
2022-05-12	2.240	2.240	2.140	2.160	1.897	3,097,200
2022-05-11	2.260	2.280	2.220	2.240	1.967	1,183,100
2022-05-10	2.260	2.280	2.220	2.240	1.967	2,182,000

← NewerPage 18 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.