Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.220 | 1.260 | 1.220 | 1.260 | 1.189 | 93,068 |
| 2026-01-19 | 1.210 | 1.230 | 1.200 | 1.230 | 1.161 | 252,300 |
| 2026-01-16 | 1.210 | 1.220 | 1.200 | 1.220 | 1.151 | 104,875 |
| 2026-01-15 | 1.210 | 1.220 | 1.200 | 1.200 | 1.132 | 493,003 |
| 2026-01-14 | 1.230 | 1.230 | 1.200 | 1.200 | 1.132 | 217,706 |
| 2026-01-13 | 1.230 | 1.230 | 1.210 | 1.220 | 1.151 | 207,500 |
| 2026-01-12 | 1.270 | 1.270 | 1.230 | 1.230 | 1.161 | 118,453 |
| 2026-01-09 | 1.240 | 1.260 | 1.240 | 1.260 | 1.189 | 290,110 |
| 2026-01-08 | 1.280 | 1.300 | 1.230 | 1.230 | 1.161 | 393,601 |
| 2026-01-07 | 1.290 | 1.290 | 1.280 | 1.280 | 1.208 | 75,800 |
| 2026-01-06 | 1.290 | 1.290 | 1.280 | 1.290 | 1.217 | 205,501 |
| 2026-01-05 | 1.280 | 1.290 | 1.280 | 1.280 | 1.208 | 115,501 |
| 2025-12-30 | 1.290 | 1.290 | 1.270 | 1.280 | 1.208 | 175,461 |
| 2025-12-29 | 1.290 | 1.290 | 1.280 | 1.290 | 1.217 | 31,105 |
| 2025-12-26 | 1.270 | 1.290 | 1.270 | 1.290 | 1.217 | 155,900 |
| 2025-12-25 | 1.290 | 1.340 | 1.280 | 1.280 | 1.208 | 384,651 |
| 2025-12-24 | 1.270 | 1.290 | 1.270 | 1.290 | 1.217 | 195,101 |
| 2025-12-23 | 1.270 | 1.290 | 1.250 | 1.270 | 1.199 | 551,600 |
| 2025-12-22 | 1.280 | 1.280 | 1.270 | 1.270 | 1.199 | 377,600 |
| 2025-12-19 | 1.280 | 1.290 | 1.270 | 1.280 | 1.208 | 1,060,501 |
| 2025-12-18 | 1.270 | 1.280 | 1.240 | 1.270 | 1.199 | 891,200 |
| 2025-12-17 | 1.300 | 1.310 | 1.220 | 1.260 | 1.189 | 606,700 |
| 2025-12-16 | 1.340 | 1.350 | 1.280 | 1.290 | 1.217 | 491,500 |
| 2025-12-15 | 1.400 | 1.400 | 1.360 | 1.380 | 1.302 | 297,350 |
| 2025-12-12 | 1.410 | 1.410 | 1.360 | 1.400 | 1.321 | 21,218 |
| 2025-12-11 | 1.370 | 1.400 | 1.370 | 1.400 | 1.321 | 277,300 |
| 2025-12-09 | 1.420 | 1.420 | 1.370 | 1.380 | 1.302 | 139,450 |
| 2025-12-08 | 1.420 | 1.420 | 1.380 | 1.410 | 1.331 | 53,160 |
| 2025-12-04 | 1.400 | 1.430 | 1.390 | 1.420 | 1.340 | 94,901 |
| 2025-12-03 | 1.400 | 1.420 | 1.370 | 1.400 | 1.321 | 468,100 |
| 2025-12-02 | 1.450 | 1.450 | 1.410 | 1.410 | 1.331 | 63,452 |
| 2025-12-01 | 1.440 | 1.470 | 1.420 | 1.450 | 1.368 | 98,510 |
| 2025-11-28 | 1.410 | 1.440 | 1.410 | 1.440 | 1.359 | 202,800 |
| 2025-11-27 | 1.450 | 1.450 | 1.410 | 1.420 | 1.340 | 411,800 |
| 2025-11-26 | 1.450 | 1.450 | 1.420 | 1.440 | 1.359 | 211,418 |
| 2025-11-25 | 1.460 | 1.470 | 1.430 | 1.440 | 1.359 | 268,100 |
| 2025-11-24 | 1.430 | 1.450 | 1.430 | 1.430 | 1.349 | 380,990 |
| 2025-11-21 | 1.470 | 1.470 | 1.430 | 1.470 | 1.387 | 18,800 |
| 2025-11-20 | 1.400 | 1.460 | 1.400 | 1.450 | 1.368 | 727,640 |
| 2025-11-19 | 1.520 | 1.520 | 1.410 | 1.410 | 1.331 | 195,500 |
| 2025-11-18 | 1.500 | 1.520 | 1.480 | 1.480 | 1.397 | 320,700 |
| 2025-11-17 | 1.480 | 1.520 | 1.460 | 1.490 | 1.406 | 199,020 |
| 2025-11-14 | 1.550 | 1.550 | 1.490 | 1.490 | 1.406 | 892,808 |
| 2025-11-13 | 1.510 | 1.530 | 1.460 | 1.520 | 1.434 | 417,902 |
| 2025-11-12 | 1.480 | 1.500 | 1.400 | 1.500 | 1.416 | 199,650 |
| 2025-11-11 | 1.460 | 1.470 | 1.430 | 1.440 | 1.359 | 187,252 |
| 2025-11-10 | 1.440 | 1.460 | 1.440 | 1.450 | 1.368 | 93,502 |
| 2025-11-07 | 1.480 | 1.480 | 1.450 | 1.470 | 1.387 | 80,353 |
| 2025-11-06 | 1.440 | 1.480 | 1.440 | 1.470 | 1.387 | 216,800 |
| 2025-11-05 | 1.500 | 1.500 | 1.470 | 1.500 | 1.416 | 28,200 |
| 2025-11-04 | 1.500 | 1.500 | 1.480 | 1.500 | 1.416 | 108,011 |
| 2025-11-03 | 1.530 | 1.530 | 1.440 | 1.500 | 1.416 | 72,700 |
| 2025-10-31 | 1.500 | 1.520 | 1.490 | 1.510 | 1.425 | 1,318,200 |
| 2025-10-30 | 1.500 | 1.500 | 1.480 | 1.500 | 1.416 | 268,603 |
| 2025-10-29 | 1.470 | 1.520 | 1.470 | 1.490 | 1.406 | 147,400 |
| 2025-10-28 | 1.570 | 1.570 | 1.470 | 1.500 | 1.416 | 622,800 |
| 2025-10-27 | 1.490 | 1.530 | 1.480 | 1.490 | 1.406 | 781,800 |
| 2025-10-24 | 1.560 | 1.560 | 1.360 | 1.520 | 1.434 | 957,605 |
| 2025-10-22 | 1.550 | 1.560 | 1.520 | 1.550 | 1.463 | 145,902 |
| 2025-10-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.444 | 82,300 |
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.