Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.520	1.540	1.520	1.540	1.453	77,700
2025-10-17	1.560	1.560	1.520	1.540	1.453	74,400
2025-10-16	1.540	1.560	1.540	1.560	1.472	131,000
2025-10-15	1.560	1.590	1.550	1.560	1.472	316,705
2025-10-14	1.620	1.670	1.550	1.600	1.510	1,275,602
2025-10-10	1.580	1.650	1.560	1.650	1.557	1,941,941
2025-10-09	1.570	1.640	1.570	1.580	1.491	1,351,318
2025-10-08	1.550	1.580	1.530	1.570	1.482	163,600
2025-10-07	1.520	1.600	1.510	1.550	1.463	845,800
2025-10-06	1.530	1.550	1.490	1.550	1.463	632,121
2025-10-03	1.540	1.540	1.510	1.530	1.444	174,406
2025-10-02	1.530	1.560	1.500	1.530	1.444	829,305
2025-10-01	1.570	1.580	1.520	1.520	1.434	137,918
2025-09-30	1.600	1.600	1.540	1.560	1.472	581,110
2025-09-29	1.610	1.620	1.580	1.600	1.510	279,300
2025-09-26	1.630	1.670	1.590	1.600	1.510	1,188,700
2025-09-25	1.650	1.650	1.590	1.600	1.510	1,668,330
2025-09-24	1.630	1.660	1.620	1.650	1.557	727,821
2025-09-23	1.700	1.730	1.650	1.660	1.567	801,700
2025-09-22	1.740	1.760	1.720	1.720	1.623	788,700
2025-09-19	1.730	1.770	1.730	1.730	1.633	1,203,400
2025-09-18	1.720	1.760	1.720	1.730	1.633	697,400
2025-09-17	1.750	1.790	1.720	1.720	1.623	1,798,665
2025-09-16	1.760	1.770	1.720	1.740	1.642	757,842
2025-09-15	1.740	1.780	1.700	1.750	1.651	2,498,762
2025-09-12	1.610	1.910	1.610	1.770	1.670	24,359,529
2025-09-11	1.560	1.610	1.560	1.580	1.491	2,041,460
2025-09-10	1.520	1.560	1.490	1.560	1.472	3,834,400
2025-09-09	1.490	1.530	1.480	1.510	1.425	1,099,700
2025-09-08	1.500	1.520	1.470	1.510	1.425	1,686,201
2025-09-05	1.480	1.520	1.460	1.490	1.406	3,020,700
2025-09-04	1.470	1.510	1.450	1.460	1.378	3,239,175
2025-09-03	1.470	1.500	1.440	1.460	1.378	1,596,101
2025-09-02	1.360	1.470	1.360	1.440	1.359	3,113,801
2025-09-01	1.360	1.400	1.340	1.390	1.312	531,750
2025-08-29	1.340	1.370	1.330	1.360	1.283	73,700
2025-08-28	1.360	1.360	1.300	1.340	1.265	356,100
2025-08-27	1.380	1.390	1.360	1.370	1.293	45,100
2025-08-26	1.390	1.390	1.370	1.380	1.302	348,061
2025-08-25	1.370	1.390	1.360	1.390	1.312	1,336,700
2025-08-22	1.340	1.360	1.340	1.360	1.283	286,273
2025-08-21	1.370	1.370	1.350	1.350	1.274	1,019,700
2025-08-20	1.350	1.380	1.300	1.350	1.274	1,860,961
2025-08-19	1.340	1.380	1.300	1.350	1.274	781,720
2025-08-18	1.230	1.480	1.230	1.330	1.255	6,562,605
2025-08-15	1.180	1.290	1.170	1.240	1.170	2,061,903
2025-08-14	1.200	1.200	1.130	1.170	1.104	32,000
2025-08-13	1.160	1.200	1.140	1.200	1.132	193,900
2025-08-08	1.200	1.210	1.180	1.210	1.142	212,010
2025-08-07	1.170	1.200	1.150	1.200	1.132	173,300
2025-08-06	1.130	1.180	1.120	1.170	1.104	538,810
2025-08-05	1.130	1.150	1.110	1.150	1.085	121,600
2025-08-04	1.120	1.170	1.100	1.140	1.076	250,660
2025-08-01	1.110	1.170	1.110	1.170	1.104	293,810
2025-07-31	1.130	1.140	1.130	1.130	1.066	17,200
2025-07-30	1.110	1.140	1.100	1.140	1.076	940,210
2025-07-29	1.080	1.110	1.080	1.110	1.048	282,700
2025-07-25	1.090	1.100	1.080	1.090	1.029	337,100
2025-07-24	1.050	1.070	1.020	1.060	1.000	561,900
2025-07-23	1.070	1.090	1.040	1.070	1.010	315,600

← NewerPage 5 of 21 · 1,215 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.