Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.410 | 1.430 | 1.410 | 1.430 | 1.315 | 149,900 |
| 2024-10-21 | 1.410 | 1.420 | 1.410 | 1.420 | 1.305 | 74,500 |
| 2024-10-18 | 1.420 | 1.420 | 1.400 | 1.410 | 1.296 | 603,152 |
| 2024-10-17 | 1.420 | 1.430 | 1.410 | 1.410 | 1.296 | 78,600 |
| 2024-10-16 | 1.410 | 1.420 | 1.410 | 1.420 | 1.305 | 124,731 |
| 2024-10-15 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 182,500 |
| 2024-10-11 | 1.410 | 1.430 | 1.410 | 1.410 | 1.296 | 3,771,192 |
| 2024-10-10 | 1.420 | 1.420 | 1.410 | 1.420 | 1.305 | 360,280 |
| 2024-10-09 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 215,750 |
| 2024-10-08 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 437,318 |
| 2024-10-07 | 1.410 | 1.420 | 1.410 | 1.410 | 1.296 | 128,341 |
| 2024-10-04 | 1.410 | 1.430 | 1.410 | 1.410 | 1.296 | 127,901 |
| 2024-10-03 | 1.460 | 1.460 | 1.380 | 1.420 | 1.305 | 959,225 |
| 2024-10-02 | 1.450 | 1.460 | 1.440 | 1.450 | 1.333 | 4,335,955 |
| 2024-10-01 | 1.430 | 1.450 | 1.420 | 1.450 | 1.333 | 119,205 |
| 2024-09-30 | 1.430 | 1.430 | 1.420 | 1.420 | 1.305 | 162,612 |
| 2024-09-27 | 1.400 | 1.420 | 1.400 | 1.410 | 1.296 | 139,050 |
| 2024-09-26 | 1.390 | 1.410 | 1.390 | 1.390 | 1.278 | 183,415 |
| 2024-09-25 | 1.410 | 1.420 | 1.400 | 1.410 | 1.296 | 319,819 |
| 2024-09-24 | 1.390 | 1.410 | 1.390 | 1.410 | 1.296 | 147,372 |
| 2024-09-23 | 1.450 | 1.460 | 1.370 | 1.400 | 1.287 | 1,104,502 |
| 2024-09-20 | 1.440 | 1.450 | 1.440 | 1.440 | 1.324 | 125,701 |
| 2024-09-19 | 1.460 | 1.470 | 1.440 | 1.450 | 1.333 | 87,511 |
| 2024-09-18 | 1.440 | 1.440 | 1.410 | 1.430 | 1.315 | 252,861 |
| 2024-09-17 | 1.450 | 1.450 | 1.430 | 1.440 | 1.324 | 244,700 |
| 2024-09-16 | 1.450 | 1.460 | 1.440 | 1.450 | 1.333 | 431,900 |
| 2024-09-13 | 1.450 | 1.450 | 1.430 | 1.450 | 1.333 | 74,905 |
| 2024-09-12 | 1.460 | 1.460 | 1.420 | 1.450 | 1.333 | 220,200 |
| 2024-09-11 | 1.450 | 1.460 | 1.430 | 1.460 | 1.342 | 78,000 |
| 2024-09-10 | 1.450 | 1.470 | 1.440 | 1.440 | 1.324 | 165,001 |
| 2024-09-09 | 1.490 | 1.490 | 1.450 | 1.460 | 1.342 | 75,702 |
| 2024-09-06 | 1.480 | 1.490 | 1.430 | 1.470 | 1.351 | 294,000 |
| 2024-09-05 | 1.420 | 1.480 | 1.420 | 1.470 | 1.351 | 684,164 |
| 2024-09-04 | 1.390 | 1.420 | 1.390 | 1.420 | 1.305 | 374,442 |
| 2024-09-03 | 1.390 | 1.400 | 1.380 | 1.400 | 1.287 | 58,305 |
| 2024-09-02 | 1.390 | 1.400 | 1.390 | 1.400 | 1.287 | 42,808 |
| 2024-08-30 | 1.400 | 1.410 | 1.390 | 1.390 | 1.278 | 407,803 |
| 2024-08-29 | 1.420 | 1.420 | 1.410 | 1.410 | 1.296 | 244,514 |
| 2024-08-28 | 1.420 | 1.420 | 1.390 | 1.400 | 1.287 | 347,299 |
| 2024-08-27 | 1.410 | 1.430 | 1.410 | 1.430 | 1.315 | 150,337 |
| 2024-08-26 | 1.420 | 1.420 | 1.410 | 1.410 | 1.296 | 68,200 |
| 2024-08-23 | 1.410 | 1.450 | 1.400 | 1.400 | 1.287 | 669,811 |
| 2024-08-22 | 1.400 | 1.420 | 1.390 | 1.410 | 1.296 | 530,910 |
| 2024-08-21 | 1.400 | 1.400 | 1.390 | 1.400 | 1.287 | 199,220 |
| 2024-08-20 | 1.400 | 1.400 | 1.390 | 1.400 | 1.287 | 575,301 |
| 2024-08-19 | 1.360 | 1.400 | 1.360 | 1.400 | 1.287 | 110,501 |
| 2024-08-16 | 1.350 | 1.380 | 1.350 | 1.380 | 1.269 | 77,051 |
| 2024-08-15 | 1.370 | 1.380 | 1.360 | 1.380 | 1.269 | 219,900 |
| 2024-08-14 | 1.390 | 1.400 | 1.380 | 1.400 | 1.287 | 168,100 |
| 2024-08-13 | 1.410 | 1.410 | 1.380 | 1.410 | 1.296 | 312,900 |
| 2024-08-09 | 1.410 | 1.410 | 1.400 | 1.400 | 1.287 | 218,258 |
| 2024-08-08 | 1.400 | 1.420 | 1.390 | 1.390 | 1.278 | 265,100 |
| 2024-08-07 | 1.410 | 1.410 | 1.390 | 1.390 | 1.278 | 111,501 |
| 2024-08-06 | 1.410 | 1.410 | 1.400 | 1.400 | 1.287 | 509,607 |
| 2024-08-05 | 1.420 | 1.440 | 1.400 | 1.400 | 1.287 | 282,900 |
| 2024-08-02 | 1.420 | 1.430 | 1.420 | 1.430 | 1.315 | 33,901 |
| 2024-08-01 | 1.420 | 1.450 | 1.420 | 1.420 | 1.305 | 291,100 |
| 2024-07-31 | 1.440 | 1.440 | 1.420 | 1.420 | 1.305 | 188,746 |
| 2024-07-30 | 1.440 | 1.440 | 1.420 | 1.420 | 1.305 | 389,711 |
| 2024-07-26 | 1.400 | 1.440 | 1.400 | 1.430 | 1.315 | 286,500 |
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.