Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.870 | 1.870 | 1.790 | 1.810 | 1.810 | 6,133,500 |
| 2026-10-14 | 1.880 | 1.890 | 1.840 | 1.880 | 1.880 | 3,696,116 |
| 2026-10-12 | 1.840 | 1.880 | 1.840 | 1.850 | 1.850 | 6,332,710 |
| 2026-10-09 | 1.770 | 1.840 | 1.740 | 1.840 | 1.840 | 35,075,152 |
| 2026-10-08 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 4,272,950 |
| 2026-10-07 | 1.800 | 1.860 | 1.780 | 1.830 | 1.830 | 4,925,896 |
| 2026-10-06 | 1.820 | 1.840 | 1.780 | 1.780 | 1.780 | 2,823,300 |
| 2026-10-05 | 1.860 | 1.890 | 1.810 | 1.810 | 1.810 | 2,345,800 |
| 2026-10-02 | 1.860 | 1.880 | 1.830 | 1.860 | 1.860 | 3,849,817 |
| 2026-10-01 | 1.750 | 1.870 | 1.750 | 1.860 | 1.860 | 10,690,278 |
| 2026-09-30 | 1.840 | 1.850 | 1.730 | 1.750 | 1.750 | 11,070,500 |
| 2026-09-29 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 6,647,400 |
| 2026-09-28 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 6,779,700 |
| 2026-09-25 | 1.860 | 1.920 | 1.860 | 1.900 | 1.900 | 13,970,657 |
| 2026-09-24 | 1.880 | 1.960 | 1.860 | 1.880 | 1.880 | 29,421,814 |
| 2026-09-23 | 1.760 | 1.890 | 1.760 | 1.880 | 1.880 | 38,703,043 |
| 2026-09-22 | 1.780 | 1.820 | 1.740 | 1.770 | 1.770 | 6,184,790 |
| 2026-09-21 | 1.790 | 1.800 | 1.740 | 1.770 | 1.770 | 3,902,470 |
| 2026-09-18 | 1.710 | 1.800 | 1.700 | 1.800 | 1.800 | 10,503,697 |
| 2026-09-17 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 6,649,281 |
| 2026-09-16 | 1.650 | 1.690 | 1.640 | 1.650 | 1.650 | 3,184,810 |
| 2026-09-15 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 3,112,570 |
| 2026-09-14 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 5,110,601 |
| 2026-09-11 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 3,246,400 |
| 2026-09-10 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 1,373,901 |
| 2026-09-09 | 1.720 | 1.780 | 1.720 | 1.740 | 1.740 | 6,238,801 |
| 2026-09-08 | 1.690 | 1.760 | 1.690 | 1.720 | 1.720 | 8,569,627 |
| 2026-09-07 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 733,431 |
| 2026-09-04 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 917,200 |
| 2026-09-03 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 1,969,565 |
| 2026-09-02 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 2,177,318 |
| 2026-09-01 | 1.770 | 1.800 | 1.720 | 1.720 | 1.720 | 3,514,839 |
| 2026-08-31 | 1.740 | 1.770 | 1.700 | 1.750 | 1.750 | 1,427,302 |
| 2026-08-28 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 2,969,159 |
| 2026-08-27 | 1.800 | 1.810 | 1.750 | 1.770 | 1.770 | 2,344,001 |
| 2026-08-26 | 1.690 | 1.810 | 1.680 | 1.800 | 1.800 | 8,703,615 |
| 2026-08-25 | 1.740 | 1.740 | 1.630 | 1.660 | 1.660 | 9,248,100 |
| 2026-08-24 | 1.790 | 1.830 | 1.740 | 1.740 | 1.740 | 5,462,776 |
| 2026-08-21 | 1.760 | 1.810 | 1.740 | 1.770 | 1.770 | 4,051,801 |
| 2026-08-20 | 1.840 | 1.870 | 1.770 | 1.780 | 1.780 | 8,693,697 |
| 2026-08-19 | 1.710 | 1.860 | 1.710 | 1.860 | 1.860 | 28,238,908 |
| 2026-08-18 | 1.640 | 1.740 | 1.610 | 1.740 | 1.740 | 28,628,734 |
| 2026-08-17 | 1.570 | 1.640 | 1.560 | 1.640 | 1.640 | 6,718,711 |
| 2026-08-14 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 11,309,504 |
| 2026-08-13 | 1.600 | 1.660 | 1.580 | 1.640 | 1.640 | 19,921,473 |
| 2026-08-11 | 1.550 | 1.600 | 1.540 | 1.570 | 1.570 | 20,746,768 |
| 2026-08-10 | 1.460 | 1.550 | 1.460 | 1.540 | 1.540 | 15,519,616 |
| 2026-08-07 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 4,069,086 |
| 2026-08-06 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 2,147,286 |
| 2026-08-05 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 1,004,402 |
| 2026-08-04 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 2,134,420 |
| 2026-08-03 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 3,708,301 |
| 2026-07-31 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 2,398,300 |
| 2026-07-30 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 3,626,526 |
| 2026-07-27 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 578,951 |
| 2026-07-24 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 730,670 |
| 2026-07-23 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 720,020 |
| 2026-07-22 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 743,600 |
| 2026-07-21 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 871,501 |
| 2026-07-20 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 1,546,201 |
Page 1 of 1 · 60 trading days
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.