Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.480	1.490	1.470	1.490	1.490	657,100
2026-07-16	1.500	1.500	1.470	1.470	1.470	931,411
2026-07-15	1.500	1.550	1.480	1.480	1.480	4,232,499
2026-07-14	1.450	1.520	1.430	1.500	1.500	6,788,454
2026-07-13	1.420	1.450	1.410	1.440	1.440	1,643,838
2026-07-10	1.420	1.440	1.410	1.420	1.420	1,246,011
2026-07-09	1.420	1.440	1.400	1.410	1.410	1,115,414
2026-07-08	1.410	1.430	1.400	1.420	1.420	1,664,100
2026-07-07	1.420	1.430	1.410	1.420	1.420	396,801
2026-07-06	1.440	1.440	1.410	1.410	1.410	392,800
2026-07-03	1.430	1.460	1.410	1.420	1.420	1,123,000
2026-07-02	1.420	1.440	1.410	1.420	1.420	782,025
2026-07-01	1.450	1.450	1.400	1.420	1.420	2,943,717
2026-06-30	1.450	1.450	1.430	1.430	1.430	567,543
2026-06-29	1.410	1.450	1.410	1.450	1.450	577,210
2026-06-26	1.450	1.450	1.410	1.430	1.430	1,548,610
2026-06-25	1.570	1.570	1.400	1.440	1.440	7,418,661
2026-06-24	1.560	1.560	1.520	1.550	1.550	214,300
2026-06-23	1.570	1.570	1.550	1.550	1.550	314,648
2026-06-22	1.570	1.580	1.560	1.560	1.560	173,100
2026-06-19	1.560	1.570	1.550	1.560	1.560	272,828
2026-06-18	1.560	1.610	1.560	1.560	1.560	2,101,250
2026-06-17	1.570	1.580	1.560	1.560	1.560	1,051,700
2026-06-16	1.580	1.600	1.560	1.560	1.560	609,853
2026-06-15	1.600	1.600	1.560	1.570	1.570	912,800
2026-06-12	1.560	1.570	1.550	1.560	1.560	131,401
2026-06-11	1.540	1.570	1.530	1.550	1.550	159,800
2026-06-10	1.560	1.560	1.510	1.560	1.560	257,000
2026-06-09	1.560	1.590	1.530	1.540	1.540	699,101
2026-06-08	1.580	1.590	1.560	1.560	1.560	559,000
2026-06-05	1.580	1.600	1.580	1.580	1.580	546,050
2026-06-04	1.610	1.610	1.580	1.580	1.580	986,365
2026-06-02	1.610	1.620	1.600	1.610	1.610	1,023,309
2026-05-29	1.630	1.630	1.600	1.620	1.620	395,180
2026-05-28	1.620	1.620	1.600	1.620	1.620	1,244,600
2026-05-27	1.620	1.650	1.610	1.620	1.620	1,098,524
2026-05-26	1.630	1.650	1.610	1.610	1.610	1,080,536
2026-05-25	1.630	1.640	1.590	1.620	1.620	1,674,233
2026-05-22	1.610	1.630	1.580	1.600	1.600	345,312
2026-05-21	1.600	1.660	1.580	1.580	1.580	2,842,630
2026-05-20	1.540	1.580	1.530	1.560	1.560	1,214,811
2026-05-19	1.530	1.550	1.530	1.530	1.530	192,300
2026-05-18	1.550	1.570	1.520	1.530	1.530	695,500
2026-05-15	1.590	1.610	1.540	1.540	1.540	4,644,400
2026-05-14	1.460	1.490	1.450	1.490	1.490	446,900
2026-05-13	1.490	1.490	1.450	1.460	1.460	753,720
2026-05-12	1.450	1.540	1.430	1.480	1.480	6,988,243
2026-05-11	1.410	1.450	1.390	1.440	1.440	549,801
2026-05-08	1.470	1.470	1.410	1.410	1.410	931,600
2026-05-07	1.360	1.530	1.360	1.430	1.430	3,265,762
2026-05-06	1.370	1.370	1.350	1.350	1.350	254,409
2026-05-05	1.390	1.390	1.320	1.360	1.360	868,001
2026-04-30	1.310	1.310	1.300	1.300	1.300	130,600
2026-04-29	1.310	1.320	1.300	1.300	1.300	41,505
2026-04-28	1.300	1.310	1.300	1.300	1.300	37,544
2026-04-27	1.310	1.320	1.300	1.300	1.300	277,150
2026-04-24	1.320	1.320	1.300	1.320	1.320	62,100
2026-04-23	1.310	1.320	1.300	1.310	1.310	152,400
2026-04-22	1.320	1.320	1.310	1.320	1.320	156,001
2026-04-21	1.300	1.320	1.300	1.320	1.320	49,000

← NewerPage 2 of 21 · 1,214 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.