Loxley Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.050	1.080	1.050	1.060	1.000	4,766
2025-04-18	1.050	1.070	1.050	1.070	1.010	112,800
2025-04-17	1.040	1.070	1.040	1.050	0.991	284,500
2025-04-16	1.030	1.050	1.030	1.030	0.972	474,700
2025-04-11	1.020	1.060	1.020	1.020	0.963	326,700
2025-04-10	1.030	1.040	0.980	1.010	0.953	2,503,852
2025-04-09	1.010	1.010	0.860	0.970	0.915	4,461,400
2025-04-08	1.080	1.100	0.970	1.000	0.944	403,310
2025-04-04	1.110	1.120	1.110	1.120	1.057	213,000
2025-04-03	1.120	1.130	1.120	1.120	1.057	186,500
2025-04-02	1.120	1.130	1.110	1.120	1.057	628,500
2025-04-01	1.130	1.130	1.110	1.130	1.066	717,430
2025-03-31	1.130	1.130	1.090	1.120	1.057	17,701
2025-03-28	1.130	1.130	1.120	1.120	1.057	131,550
2025-03-27	1.110	1.130	1.110	1.130	1.066	126,400
2025-03-26	1.150	1.150	1.100	1.150	1.085	32,020
2025-03-25	1.160	1.180	1.160	1.160	1.095	146,400
2025-03-24	1.170	1.170	1.160	1.160	1.095	94,200
2025-03-21	1.120	1.150	1.120	1.140	1.076	258,111
2025-03-20	1.160	1.160	1.140	1.150	1.085	401,300
2025-03-19	1.140	1.160	1.120	1.160	1.095	397,700
2025-03-18	1.140	1.150	1.130	1.130	1.066	184,303
2025-03-17	1.140	1.140	1.130	1.130	1.066	39,355
2025-03-14	1.110	1.150	1.110	1.130	1.066	117,343
2025-03-13	1.140	1.160	1.130	1.140	1.076	470,109
2025-03-12	1.170	1.180	1.160	1.160	1.066	54,006
2025-03-11	1.160	1.180	1.150	1.170	1.076	224,900
2025-03-10	1.190	1.210	1.170	1.170	1.076	128,916
2025-03-07	1.190	1.200	1.190	1.200	1.103	666,900
2025-03-06	1.180	1.210	1.180	1.190	1.094	182,500
2025-03-05	1.220	1.220	1.190	1.200	1.103	162,700
2025-03-04	1.230	1.240	1.220	1.230	1.131	315,300
2025-03-03	1.230	1.230	1.220	1.220	1.122	279,101
2025-02-28	1.230	1.230	1.200	1.210	1.112	167,500
2025-02-27	1.240	1.240	1.180	1.230	1.131	137,002
2025-02-26	1.240	1.240	1.200	1.220	1.122	69,105
2025-02-25	1.240	1.240	1.220	1.220	1.122	26,506
2025-02-24	1.240	1.240	1.210	1.240	1.140	205,800
2025-02-21	1.180	1.250	1.180	1.240	1.140	715,205
2025-02-20	1.180	1.200	1.160	1.170	1.076	131,475
2025-02-19	1.220	1.230	1.190	1.190	1.094	155,224
2025-02-18	1.240	1.240	1.230	1.240	1.140	115,100
2025-02-17	1.250	1.250	1.220	1.250	1.149	237,760
2025-02-14	1.230	1.290	1.230	1.250	1.149	16,505
2025-02-13	1.280	1.300	1.280	1.290	1.186	144,002
2025-02-11	1.300	1.300	1.290	1.290	1.186	137,752
2025-02-10	1.270	1.300	1.270	1.280	1.177	185,100
2025-02-07	1.310	1.320	1.220	1.300	1.195	316,205
2025-02-06	1.320	1.330	1.300	1.330	1.223	403,200
2025-02-05	1.340	1.350	1.330	1.330	1.223	190,211
2025-02-04	1.330	1.350	1.330	1.330	1.223	264,115
2025-02-03	1.330	1.350	1.320	1.350	1.241	294,000
2025-01-31	1.360	1.360	1.330	1.360	1.250	190,812
2025-01-30	1.340	1.360	1.300	1.350	1.241	578,139
2025-01-29	1.340	1.360	1.340	1.350	1.241	90,797
2025-01-28	1.360	1.360	1.350	1.350	1.241	1,200
2025-01-27	1.360	1.360	1.350	1.360	1.250	204,400
2025-01-24	1.360	1.360	1.340	1.360	1.250	534,100
2025-01-23	1.340	1.360	1.340	1.340	1.232	118,500
2025-01-22	1.360	1.360	1.330	1.340	1.232	155,730

← NewerPage 7 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.