Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.330	1.330	1.300	1.320	1.320	601,900
2026-04-17	1.320	1.330	1.300	1.330	1.330	194,758
2026-04-16	1.340	1.350	1.310	1.340	1.340	156,700
2026-04-10	1.330	1.340	1.310	1.340	1.340	747,501
2026-04-09	1.330	1.340	1.310	1.340	1.340	476,250
2026-04-08	1.350	1.350	1.300	1.340	1.340	876,100
2026-04-07	1.350	1.350	1.320	1.350	1.350	329,694
2026-04-03	1.340	1.360	1.340	1.350	1.350	171,995
2026-04-02	1.340	1.360	1.340	1.340	1.340	387,710
2026-04-01	1.340	1.370	1.340	1.340	1.340	279,501
2026-03-31	1.300	1.340	1.300	1.340	1.340	104,000
2026-03-30	1.290	1.350	1.290	1.350	1.350	221,602
2026-03-27	1.320	1.350	1.320	1.350	1.350	95,800
2026-03-26	1.320	1.340	1.310	1.310	1.310	309,500
2026-03-25	1.320	1.350	1.320	1.350	1.350	60,721
2026-03-24	1.330	1.350	1.330	1.330	1.330	252,700
2026-03-23	1.330	1.370	1.320	1.340	1.340	476,500
2026-03-20	1.350	1.370	1.340	1.370	1.370	239,910
2026-03-19	1.380	1.380	1.340	1.340	1.340	437,408
2026-03-18	1.380	1.400	1.370	1.380	1.380	322,800
2026-03-17	1.380	1.410	1.370	1.390	1.390	615,900
2026-03-16	1.360	1.370	1.360	1.370	1.370	141,500
2026-03-13	1.370	1.390	1.340	1.370	1.370	749,801
2026-03-12	1.370	1.400	1.360	1.380	1.380	151,613
2026-03-11	1.370	1.380	1.360	1.370	1.370	314,000
2026-03-10	1.410	1.440	1.400	1.420	1.340	766,821
2026-03-09	1.380	1.430	1.370	1.410	1.331	600,900
2026-03-06	1.420	1.440	1.400	1.430	1.349	392,602
2026-03-05	1.480	1.510	1.390	1.410	1.331	2,294,907
2026-03-04	1.430	1.480	1.420	1.450	1.368	1,216,000
2026-03-02	1.510	1.540	1.480	1.500	1.416	1,213,237
2026-02-27	1.580	1.600	1.540	1.550	1.463	4,170,107
2026-02-26	1.600	1.670	1.510	1.590	1.500	17,941,609
2026-02-25	1.380	1.390	1.360	1.390	1.312	638,901
2026-02-24	1.350	1.400	1.350	1.360	1.283	1,825,802
2026-02-23	1.320	1.390	1.320	1.350	1.274	252,949
2026-02-20	1.320	1.360	1.310	1.350	1.274	883,194
2026-02-19	1.380	1.380	1.330	1.330	1.255	1,102,601
2026-02-18	1.340	1.360	1.330	1.350	1.274	506,005
2026-02-17	1.340	1.360	1.290	1.340	1.265	1,112,903
2026-02-16	1.290	1.340	1.280	1.310	1.236	912,037
2026-02-13	1.250	1.290	1.250	1.290	1.217	1,867,102
2026-02-12	1.260	1.260	1.250	1.260	1.189	159,913
2026-02-11	1.260	1.270	1.250	1.250	1.180	110,589
2026-02-10	1.250	1.260	1.210	1.260	1.189	386,400
2026-02-09	1.240	1.260	1.240	1.250	1.180	102,918
2026-02-06	1.250	1.260	1.240	1.250	1.180	453,303
2026-02-05	1.260	1.260	1.250	1.250	1.180	306,601
2026-02-04	1.260	1.260	1.230	1.260	1.189	65,608
2026-02-03	1.260	1.260	1.240	1.260	1.189	20,800
2026-02-02	1.250	1.250	1.240	1.250	1.180	9,000
2026-01-30	1.240	1.250	1.240	1.250	1.180	39,400
2026-01-29	1.250	1.260	1.240	1.240	1.170	266,100
2026-01-28	1.230	1.270	1.210	1.250	1.180	76,800
2026-01-27	1.260	1.260	1.230	1.230	1.161	129,350
2026-01-26	1.270	1.270	1.260	1.270	1.199	42,505
2026-01-23	1.250	1.260	1.240	1.260	1.189	81,229
2026-01-22	1.260	1.260	1.230	1.260	1.189	58,404
2026-01-21	1.280	1.280	1.240	1.270	1.199	237,039
2026-01-20	1.220	1.260	1.220	1.260	1.189	93,068

← NewerPage 3 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.