Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.090	1.090	1.060	1.080	1.019	291,191
2025-07-21	1.090	1.100	1.070	1.090	1.029	242,101
2025-07-18	1.080	1.100	1.070	1.090	1.029	193,200
2025-07-17	1.080	1.080	1.070	1.080	1.019	177,105
2025-07-16	1.080	1.080	1.070	1.070	1.010	85,210
2025-07-15	1.110	1.110	1.080	1.080	1.019	164,410
2025-07-14	1.100	1.110	1.090	1.100	1.038	226,500
2025-07-11	1.100	1.110	1.090	1.100	1.038	375,400
2025-07-09	1.110	1.110	1.060	1.110	1.048	171,010
2025-07-08	1.110	1.120	1.080	1.110	1.048	98,220
2025-07-07	1.100	1.110	1.100	1.110	1.048	90,908
2025-07-04	1.090	1.100	1.080	1.090	1.029	580,400
2025-07-03	1.070	1.100	1.070	1.090	1.029	330,810
2025-07-02	1.070	1.090	1.070	1.090	1.029	62,201
2025-07-01	1.080	1.090	1.070	1.090	1.029	120,201
2025-06-30	1.080	1.080	1.080	1.080	1.019	311
2025-06-27	1.080	1.090	1.060	1.080	1.019	536,900
2025-06-26	1.090	1.100	1.090	1.090	1.029	17,500
2025-06-25	1.100	1.100	1.070	1.090	1.029	1,321,827
2025-06-24	1.070	1.100	1.060	1.100	1.038	246,200
2025-06-23	1.100	1.100	1.060	1.070	1.010	196,610
2025-06-20	1.050	1.100	1.050	1.080	1.019	419,652
2025-06-19	1.050	1.060	1.050	1.060	1.000	6,020
2025-06-18	1.050	1.050	1.050	1.050	0.991	306,400
2025-06-17	1.040	1.050	1.040	1.040	0.981	13,600
2025-06-16	1.050	1.060	1.020	1.060	1.000	437,610
2025-06-13	1.040	1.050	1.040	1.050	0.991	205,510
2025-06-12	1.060	1.060	1.040	1.060	1.000	201,907
2025-06-11	1.020	1.060	1.020	1.060	1.000	1,209,598
2025-06-10	1.000	1.020	1.000	1.010	0.953	101,058
2025-06-09	1.010	1.030	1.000	1.030	0.972	323,500
2025-06-06	1.000	1.020	0.980	1.010	0.953	86,200
2025-06-05	1.030	1.030	0.930	1.030	0.972	136,500
2025-06-04	1.020	1.030	1.010	1.030	0.972	9,300
2025-05-30	1.020	1.030	1.010	1.030	0.972	168,210
2025-05-29	1.020	1.030	1.020	1.020	0.963	32,802
2025-05-28	1.010	1.030	1.000	1.020	0.963	80,730
2025-05-27	1.020	1.020	1.000	1.010	0.953	5,202
2025-05-26	1.010	1.030	0.990	1.010	0.953	122,100
2025-05-23	1.050	1.050	0.960	1.000	0.944	605,700
2025-05-22	1.060	1.080	1.040	1.060	1.000	31,300
2025-05-21	1.030	1.090	1.030	1.070	1.010	261,911
2025-05-20	1.030	1.030	0.980	1.030	0.972	193,870
2025-05-19	1.020	1.030	0.990	1.030	0.972	198,034
2025-05-16	1.020	1.070	1.010	1.020	0.963	544,007
2025-05-15	1.030	1.060	1.010	1.060	1.000	254,900
2025-05-14	1.080	1.080	1.020	1.030	0.972	241,700
2025-05-13	1.080	1.110	1.080	1.080	1.019	140,200
2025-05-09	1.080	1.090	1.070	1.090	1.029	10,910
2025-05-08	1.080	1.090	1.070	1.070	1.010	31,223
2025-05-07	1.090	1.110	1.080	1.080	1.019	210,315
2025-05-06	1.040	1.080	1.030	1.080	1.019	10,810
2025-05-02	1.040	1.060	1.020	1.040	0.981	39,910
2025-04-30	1.030	1.040	1.030	1.040	0.981	82,805
2025-04-29	1.050	1.060	1.050	1.060	1.000	20,510
2025-04-28	1.070	1.070	1.040	1.040	0.981	61,803
2025-04-25	1.070	1.070	1.060	1.060	1.000	14,240
2025-04-24	1.080	1.080	1.070	1.070	1.010	6,602
2025-04-23	1.060	1.060	1.030	1.030	0.972	176,080
2025-04-22	1.070	1.080	1.060	1.060	1.000	47,480

← NewerPage 6 of 21 · 1,212 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.