Skip to content

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%

← LOXLEY.BK stock page

Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.700	2.780	2.700	2.760	2.353	7,411,600
2021-11-05	2.700	2.720	2.700	2.700	2.302	1,149,700
2021-11-04	2.640	2.720	2.640	2.680	2.285	3,678,600
2021-11-03	2.700	2.720	2.620	2.640	2.250	7,518,300
2021-11-02	2.700	2.740	2.660	2.700	2.302	7,701,600
2021-11-01	2.740	2.740	2.700	2.700	2.302	3,948,600
2021-10-29	2.720	2.740	2.720	2.740	2.336	2,145,000
2021-10-28	2.740	2.780	2.720	2.720	2.319	9,702,900
2021-10-27	2.840	2.920	2.740	2.740	2.336	50,261,699
2021-10-26	2.740	2.900	2.720	2.860	2.438	48,798,699
2021-10-25	2.740	2.800	2.720	2.740	2.336	12,484,100
2021-10-21	2.720	2.740	2.700	2.740	2.336	2,627,900
2021-10-20	2.720	2.740	2.700	2.720	2.319	1,877,000
2021-10-19	2.760	2.760	2.700	2.700	2.302	6,283,000
2021-10-18	2.740	2.800	2.720	2.760	2.353	14,607,900
2021-10-15	2.760	2.780	2.720	2.740	2.336	3,104,000
2021-10-14	2.720	2.780	2.720	2.760	2.353	3,962,500

← NewerPage 21 of 21 · 1,217 trading days

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.