Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.350 | 1.360 | 1.330 | 1.350 | 1.241 | 257,200 |
| 2025-01-20 | 1.360 | 1.360 | 1.330 | 1.330 | 1.223 | 213,000 |
| 2025-01-17 | 1.350 | 1.370 | 1.350 | 1.370 | 1.259 | 692,101 |
| 2025-01-16 | 1.360 | 1.370 | 1.360 | 1.360 | 1.250 | 145,850 |
| 2025-01-15 | 1.350 | 1.380 | 1.350 | 1.360 | 1.250 | 222,700 |
| 2025-01-14 | 1.340 | 1.370 | 1.340 | 1.360 | 1.250 | 142,181 |
| 2025-01-13 | 1.340 | 1.380 | 1.330 | 1.380 | 1.269 | 599,102 |
| 2025-01-10 | 1.340 | 1.370 | 1.300 | 1.360 | 1.250 | 311,562 |
| 2025-01-09 | 1.350 | 1.370 | 1.340 | 1.350 | 1.241 | 392,900 |
| 2025-01-08 | 1.370 | 1.380 | 1.350 | 1.370 | 1.259 | 304,250 |
| 2025-01-07 | 1.350 | 1.370 | 1.350 | 1.370 | 1.259 | 58,505 |
| 2025-01-06 | 1.380 | 1.380 | 1.350 | 1.370 | 1.259 | 13,050 |
| 2025-01-03 | 1.360 | 1.380 | 1.360 | 1.380 | 1.269 | 17,250 |
| 2025-01-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.269 | 5,315 |
| 2024-12-30 | 1.390 | 1.390 | 1.380 | 1.380 | 1.269 | 132,110 |
| 2024-12-27 | 1.360 | 1.370 | 1.350 | 1.370 | 1.259 | 134,100 |
| 2024-12-26 | 1.370 | 1.380 | 1.370 | 1.380 | 1.269 | 68,750 |
| 2024-12-25 | 1.380 | 1.390 | 1.380 | 1.390 | 1.278 | 156,809 |
| 2024-12-24 | 1.380 | 1.390 | 1.370 | 1.390 | 1.278 | 105,600 |
| 2024-12-23 | 1.360 | 1.380 | 1.360 | 1.380 | 1.269 | 40,651 |
| 2024-12-20 | 1.370 | 1.380 | 1.360 | 1.370 | 1.259 | 235,713 |
| 2024-12-19 | 1.340 | 1.390 | 1.340 | 1.370 | 1.259 | 86,805 |
| 2024-12-18 | 1.380 | 1.400 | 1.380 | 1.380 | 1.269 | 176,302 |
| 2024-12-17 | 1.370 | 1.390 | 1.370 | 1.390 | 1.278 | 6,700 |
| 2024-12-16 | 1.410 | 1.410 | 1.370 | 1.370 | 1.259 | 93,701 |
| 2024-12-13 | 1.400 | 1.400 | 1.390 | 1.390 | 1.278 | 81,710 |
| 2024-12-12 | 1.400 | 1.410 | 1.380 | 1.400 | 1.287 | 237,907 |
| 2024-12-11 | 1.410 | 1.410 | 1.400 | 1.400 | 1.287 | 107,650 |
| 2024-12-09 | 1.420 | 1.420 | 1.400 | 1.400 | 1.287 | 109,500 |
| 2024-12-06 | 1.390 | 1.400 | 1.390 | 1.400 | 1.287 | 69,053 |
| 2024-12-04 | 1.390 | 1.400 | 1.390 | 1.400 | 1.287 | 40,003 |
| 2024-12-03 | 1.390 | 1.400 | 1.390 | 1.390 | 1.278 | 68,304 |
| 2024-12-02 | 1.380 | 1.410 | 1.380 | 1.380 | 1.269 | 1,620,500 |
| 2024-11-29 | 1.400 | 1.400 | 1.380 | 1.380 | 1.269 | 416,900 |
| 2024-11-28 | 1.370 | 1.390 | 1.370 | 1.390 | 1.278 | 192,200 |
| 2024-11-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.269 | 63,300 |
| 2024-11-26 | 1.380 | 1.390 | 1.370 | 1.380 | 1.269 | 324,853 |
| 2024-11-25 | 1.380 | 1.400 | 1.370 | 1.380 | 1.269 | 70,500 |
| 2024-11-22 | 1.380 | 1.390 | 1.380 | 1.380 | 1.269 | 64,623 |
| 2024-11-21 | 1.440 | 1.440 | 1.380 | 1.380 | 1.269 | 344,339 |
| 2024-11-20 | 1.390 | 1.390 | 1.370 | 1.390 | 1.278 | 293,127 |
| 2024-11-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.278 | 11,000 |
| 2024-11-18 | 1.380 | 1.390 | 1.370 | 1.390 | 1.278 | 294,002 |
| 2024-11-15 | 1.400 | 1.400 | 1.390 | 1.400 | 1.287 | 296,200 |
| 2024-11-14 | 1.420 | 1.420 | 1.410 | 1.410 | 1.296 | 25,800 |
| 2024-11-13 | 1.380 | 1.420 | 1.380 | 1.410 | 1.296 | 207,601 |
| 2024-11-12 | 1.380 | 1.410 | 1.360 | 1.360 | 1.250 | 317,519 |
| 2024-11-11 | 1.400 | 1.400 | 1.370 | 1.370 | 1.259 | 519,675 |
| 2024-11-08 | 1.400 | 1.410 | 1.390 | 1.400 | 1.287 | 247,800 |
| 2024-11-07 | 1.390 | 1.420 | 1.380 | 1.400 | 1.287 | 38,675 |
| 2024-11-06 | 1.430 | 1.430 | 1.400 | 1.400 | 1.287 | 203,400 |
| 2024-11-05 | 1.420 | 1.420 | 1.400 | 1.400 | 1.287 | 159,930 |
| 2024-11-04 | 1.420 | 1.430 | 1.420 | 1.420 | 1.305 | 90,101 |
| 2024-11-01 | 1.430 | 1.450 | 1.400 | 1.410 | 1.296 | 209,101 |
| 2024-10-31 | 1.420 | 1.420 | 1.400 | 1.420 | 1.305 | 87,400 |
| 2024-10-30 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 147,499 |
| 2024-10-29 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 270,100 |
| 2024-10-28 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 52,014 |
| 2024-10-25 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 360,501 |
| 2024-10-24 | 1.430 | 1.430 | 1.410 | 1.410 | 1.296 | 400,199 |
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.