Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.280	2.300	2.240	2.260	1.985	1,488,300
2022-05-06	2.260	2.300	2.200	2.280	2.003	3,317,100
2022-05-05	2.260	2.280	2.240	2.260	1.985	1,421,200
2022-05-03	2.280	2.300	2.260	2.260	1.985	1,104,900
2022-04-29	2.280	2.340	2.260	2.280	2.003	8,608,700
2022-04-28	2.280	2.300	2.260	2.280	2.003	1,321,200
2022-04-27	2.300	2.300	2.240	2.280	2.003	1,232,900
2022-04-26	2.260	2.300	2.260	2.300	2.020	2,397,100
2022-04-25	2.300	2.300	2.240	2.260	1.985	2,753,000
2022-04-22	2.260	2.380	2.260	2.300	2.020	13,643,700
2022-04-21	2.260	2.320	2.240	2.260	1.985	2,603,100
2022-04-20	2.280	2.280	2.240	2.260	1.985	2,547,400
2022-04-19	2.260	2.300	2.260	2.280	2.003	1,993,100
2022-04-18	2.200	2.260	2.200	2.240	1.967	1,856,800
2022-04-12	2.240	2.260	2.220	2.260	1.985	1,423,000
2022-04-11	2.260	2.280	2.240	2.260	1.985	908,100
2022-04-08	2.280	2.300	2.240	2.280	2.003	1,255,600
2022-04-07	2.260	2.280	2.240	2.260	1.985	745,300
2022-04-05	2.280	2.300	2.260	2.260	1.985	1,590,500
2022-04-04	2.280	2.300	2.240	2.260	1.985	1,086,200
2022-04-01	2.280	2.300	2.260	2.280	2.003	2,067,600
2022-03-31	2.280	2.320	2.280	2.300	2.020	3,586,200
2022-03-30	2.260	2.280	2.260	2.260	1.985	976,800
2022-03-29	2.260	2.300	2.260	2.280	2.003	999,200
2022-03-28	2.260	2.300	2.240	2.260	1.985	4,659,200
2022-03-25	2.240	2.280	2.220	2.260	1.985	6,490,200
2022-03-24	2.240	2.260	2.200	2.240	1.967	11,196,920
2022-03-23	2.280	2.300	2.160	2.240	1.967	8,698,149
2022-03-22	2.320	2.340	2.280	2.280	2.003	1,361,300
2022-03-21	2.320	2.340	2.300	2.300	2.020	2,224,700
2022-03-18	2.300	2.340	2.300	2.320	2.038	816,100
2022-03-17	2.320	2.340	2.300	2.300	2.020	826,300
2022-03-16	2.300	2.320	2.280	2.300	2.020	704,700
2022-03-15	2.300	2.320	2.280	2.320	2.038	1,186,800
2022-03-14	2.300	2.340	2.300	2.320	2.038	1,290,200
2022-03-11	2.320	2.380	2.320	2.380	2.029	1,061,100
2022-03-10	2.360	2.360	2.320	2.360	2.012	986,800
2022-03-09	2.320	2.360	2.300	2.340	1.995	1,100,500
2022-03-08	2.360	2.380	2.260	2.320	1.978	3,075,400
2022-03-07	2.320	2.400	2.320	2.380	2.029	5,057,800
2022-03-04	2.400	2.420	2.360	2.400	2.046	2,525,400
2022-03-03	2.400	2.420	2.360	2.420	2.063	3,809,900
2022-03-02	2.400	2.400	2.360	2.380	2.029	756,300
2022-03-01	2.420	2.420	2.360	2.380	2.029	6,011,400
2022-02-28	2.420	2.440	2.400	2.440	2.080	789,400
2022-02-25	2.400	2.440	2.380	2.420	2.063	1,158,400
2022-02-24	2.440	2.480	2.360	2.360	2.012	3,425,500
2022-02-23	2.480	2.480	2.420	2.460	2.097	1,763,100
2022-02-22	2.420	2.500	2.420	2.480	2.114	3,148,800
2022-02-21	2.460	2.480	2.440	2.440	2.080	1,018,400
2022-02-18	2.460	2.480	2.440	2.480	2.114	2,193,600
2022-02-17	2.460	2.520	2.460	2.480	2.114	1,825,200
2022-02-15	2.460	2.500	2.440	2.460	2.097	1,632,300
2022-02-14	2.500	2.520	2.440	2.460	2.097	3,847,800
2022-02-11	2.540	2.580	2.500	2.500	2.131	5,462,600
2022-02-10	2.500	2.580	2.480	2.580	2.199	14,996,600
2022-02-09	2.500	2.520	2.460	2.500	2.131	3,239,500
2022-02-08	2.500	2.540	2.480	2.500	2.131	3,000,300
2022-02-07	2.500	2.520	2.480	2.520	2.148	4,314,000
2022-02-04	2.520	2.540	2.460	2.480	2.114	4,616,200

← NewerPage 19 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.