Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.420	2.540	2.420	2.500	2.131	15,078,200
2022-02-02	2.420	2.460	2.420	2.420	2.063	1,703,200
2022-02-01	2.440	2.460	2.420	2.420	2.063	880,000
2022-01-31	2.420	2.440	2.400	2.440	2.080	650,600
2022-01-28	2.420	2.440	2.400	2.420	2.063	1,599,800
2022-01-27	2.420	2.420	2.380	2.420	2.063	2,105,700
2022-01-26	2.380	2.440	2.380	2.420	2.063	1,618,800
2022-01-25	2.400	2.440	2.380	2.380	2.029	1,341,900
2022-01-24	2.420	2.420	2.360	2.400	2.046	2,120,200
2022-01-21	2.440	2.440	2.380	2.420	2.063	1,097,700
2022-01-20	2.460	2.480	2.440	2.440	2.080	742,300
2022-01-19	2.480	2.480	2.440	2.460	2.097	1,595,600
2022-01-18	2.540	2.540	2.460	2.460	2.097	2,541,400
2022-01-17	2.560	2.560	2.480	2.520	2.148	2,589,600
2022-01-14	2.520	2.600	2.480	2.520	2.148	9,381,700
2022-01-13	2.540	2.540	2.480	2.480	2.114	2,785,800
2022-01-12	2.540	2.560	2.480	2.540	2.165	5,068,300
2022-01-11	2.400	2.560	2.400	2.540	2.165	7,900,000
2022-01-10	2.380	2.440	2.360	2.400	2.046	1,728,400
2022-01-07	2.420	2.440	2.380	2.400	2.046	1,343,700
2022-01-06	2.440	2.460	2.400	2.420	2.063	1,876,900
2022-01-05	2.360	2.460	2.340	2.440	2.080	6,962,500
2022-01-04	2.320	2.380	2.320	2.360	2.012	1,764,800
2021-12-30	2.340	2.360	2.300	2.320	1.978	1,154,700
2021-12-29	2.320	2.340	2.280	2.340	1.995	1,152,400
2021-12-28	2.320	2.340	2.300	2.300	1.961	1,122,600
2021-12-27	2.340	2.380	2.300	2.320	1.978	2,708,900
2021-12-24	2.420	2.420	2.340	2.360	2.012	1,829,800
2021-12-23	2.400	2.420	2.380	2.420	2.063	551,100
2021-12-22	2.380	2.400	2.360	2.380	2.029	580,700
2021-12-21	2.360	2.400	2.360	2.380	2.029	1,047,700
2021-12-20	2.420	2.420	2.340	2.380	2.029	1,690,000
2021-12-17	2.460	2.480	2.420	2.440	2.080	1,688,600
2021-12-16	2.400	2.460	2.400	2.440	2.080	3,992,500
2021-12-15	2.340	2.440	2.340	2.400	2.046	7,048,400
2021-12-14	2.340	2.380	2.320	2.340	1.995	2,154,300
2021-12-13	2.380	2.380	2.340	2.360	2.012	1,697,400
2021-12-09	2.360	2.380	2.340	2.360	2.012	2,181,400
2021-12-08	2.400	2.420	2.340	2.380	2.029	3,624,800
2021-12-07	2.300	2.400	2.300	2.400	2.046	4,718,500
2021-12-03	2.300	2.300	2.220	2.300	1.961	5,688,700
2021-12-02	2.320	2.340	2.280	2.300	1.961	3,600,400
2021-12-01	2.360	2.360	2.300	2.320	1.978	3,063,000
2021-11-30	2.380	2.440	2.320	2.320	1.978	7,459,700
2021-11-29	2.480	2.480	2.340	2.380	2.029	16,845,699
2021-11-26	2.560	2.600	2.480	2.480	2.114	12,879,200
2021-11-25	2.640	2.660	2.560	2.580	2.199	17,832,699
2021-11-24	2.660	2.660	2.640	2.640	2.250	2,877,600
2021-11-23	2.660	2.700	2.640	2.640	2.250	3,019,700
2021-11-22	2.620	2.700	2.620	2.660	2.268	7,325,800
2021-11-19	2.660	2.680	2.620	2.640	2.250	7,206,900
2021-11-18	2.640	2.700	2.640	2.680	2.285	5,048,000
2021-11-17	2.660	2.660	2.620	2.640	2.250	8,825,100
2021-11-16	2.780	2.820	2.620	2.660	2.268	112,462,492
2021-11-15	2.840	2.980	2.820	2.980	2.540	41,673,699
2021-11-12	2.800	2.860	2.800	2.840	2.421	11,730,000
2021-11-11	2.780	2.820	2.780	2.780	2.370	8,630,800
2021-11-10	2.760	2.800	2.760	2.780	2.370	4,305,000
2021-11-09	2.780	2.800	2.760	2.760	2.353	3,529,000
2021-11-08	2.700	2.780	2.700	2.760	2.353	7,411,600

← NewerPage 20 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.