Lam Soon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.800 | 4.820 | 4.780 | 4.800 | 4.392 | 46,501 |
| 2024-07-24 | 4.800 | 4.840 | 4.780 | 4.820 | 4.411 | 68,512 |
| 2024-07-23 | 4.860 | 4.880 | 4.780 | 4.820 | 4.411 | 123,301 |
| 2024-07-19 | 4.880 | 4.880 | 4.820 | 4.860 | 4.447 | 54,600 |
| 2024-07-18 | 4.900 | 4.900 | 4.820 | 4.860 | 4.447 | 160,802 |
| 2024-07-17 | 4.900 | 4.920 | 4.900 | 4.900 | 4.484 | 21,700 |
| 2024-07-16 | 5.000 | 5.000 | 4.900 | 4.920 | 4.502 | 72,501 |
| 2024-07-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.502 | 48,813 |
| 2024-07-12 | 4.940 | 4.940 | 4.920 | 4.920 | 4.502 | 72,501 |
| 2024-07-11 | 4.920 | 5.250 | 4.880 | 4.920 | 4.502 | 715,250 |
| 2024-07-10 | 4.960 | 4.960 | 4.880 | 4.920 | 4.502 | 111,492 |
| 2024-07-09 | 4.860 | 4.920 | 4.840 | 4.900 | 4.484 | 108,404 |
| 2024-07-08 | 4.840 | 4.880 | 4.800 | 4.860 | 4.447 | 116,106 |
| 2024-07-05 | 4.820 | 4.940 | 4.800 | 4.860 | 4.447 | 107,500 |
| 2024-07-04 | 4.820 | 4.840 | 4.800 | 4.820 | 4.411 | 43,427 |
| 2024-07-03 | 4.840 | 4.840 | 4.780 | 4.800 | 4.392 | 147,905 |
| 2024-07-02 | 4.860 | 4.860 | 4.820 | 4.820 | 4.411 | 41,100 |
| 2024-07-01 | 4.840 | 4.860 | 4.820 | 4.860 | 4.447 | 26,700 |
| 2024-06-28 | 4.860 | 4.880 | 4.840 | 4.840 | 4.429 | 9,600 |
| 2024-06-27 | 4.880 | 4.880 | 4.840 | 4.860 | 4.447 | 13,700 |
| 2024-06-26 | 4.880 | 4.900 | 4.840 | 4.880 | 4.465 | 6,001 |
| 2024-06-25 | 4.840 | 4.900 | 4.820 | 4.860 | 4.447 | 30,800 |
| 2024-06-24 | 4.840 | 4.840 | 4.800 | 4.820 | 4.411 | 27,800 |
| 2024-06-21 | 4.780 | 4.820 | 4.780 | 4.820 | 4.411 | 53,432 |
| 2024-06-20 | 4.760 | 4.820 | 4.760 | 4.820 | 4.411 | 104,255 |
| 2024-06-19 | 4.800 | 4.820 | 4.740 | 4.780 | 4.374 | 405,635 |
| 2024-06-18 | 4.820 | 4.840 | 4.800 | 4.800 | 4.392 | 51,237 |
| 2024-06-17 | 4.840 | 4.840 | 4.800 | 4.840 | 4.429 | 68,201 |
| 2024-06-14 | 4.900 | 4.900 | 4.840 | 4.840 | 4.429 | 31,502 |
| 2024-06-13 | 4.860 | 4.920 | 4.740 | 4.900 | 4.484 | 224,510 |
| 2024-06-12 | 4.860 | 4.860 | 4.840 | 4.860 | 4.447 | 13,303 |
| 2024-06-11 | 4.860 | 4.880 | 4.840 | 4.840 | 4.429 | 57,500 |
| 2024-06-10 | 4.860 | 4.880 | 4.840 | 4.860 | 4.447 | 37,500 |
| 2024-06-07 | 4.860 | 4.880 | 4.840 | 4.880 | 4.465 | 74,800 |
| 2024-06-06 | 4.880 | 4.880 | 4.860 | 4.860 | 4.447 | 38,800 |
| 2024-06-05 | 4.900 | 4.900 | 4.860 | 4.860 | 4.447 | 10,001 |
| 2024-06-04 | 4.880 | 4.880 | 4.860 | 4.880 | 4.465 | 21,812 |
| 2024-05-31 | 4.900 | 4.900 | 4.860 | 4.880 | 4.465 | 56,800 |
| 2024-05-30 | 4.880 | 4.920 | 4.860 | 4.920 | 4.502 | 37,000 |
| 2024-05-29 | 4.880 | 4.900 | 4.860 | 4.900 | 4.484 | 116,002 |
| 2024-05-28 | 4.900 | 4.900 | 4.860 | 4.900 | 4.484 | 16,521 |
| 2024-05-27 | 4.880 | 4.900 | 4.820 | 4.880 | 4.465 | 138,000 |
| 2024-05-24 | 4.880 | 4.880 | 4.840 | 4.880 | 4.465 | 71,900 |
| 2024-05-23 | 4.880 | 4.880 | 4.840 | 4.880 | 4.465 | 80,300 |
| 2024-05-21 | 4.900 | 4.920 | 4.860 | 4.860 | 4.447 | 45,800 |
| 2024-05-20 | 4.900 | 4.900 | 4.860 | 4.880 | 4.465 | 75,910 |
| 2024-05-17 | 4.860 | 4.900 | 4.860 | 4.880 | 4.465 | 102,401 |
| 2024-05-16 | 4.860 | 4.860 | 4.820 | 4.860 | 4.447 | 19,300 |
| 2024-05-15 | 4.820 | 4.860 | 4.820 | 4.840 | 4.429 | 27,406 |
| 2024-05-14 | 4.840 | 4.840 | 4.780 | 4.820 | 4.411 | 201,428 |
| 2024-05-13 | 4.920 | 4.920 | 4.820 | 4.820 | 4.411 | 279,800 |
| 2024-05-10 | 4.940 | 4.940 | 4.860 | 4.920 | 4.502 | 290,850 |
| 2024-05-09 | 4.920 | 4.960 | 4.920 | 4.940 | 4.520 | 225,805 |
| 2024-05-08 | 4.960 | 4.960 | 4.920 | 4.940 | 4.520 | 142,501 |
| 2024-05-07 | 4.960 | 4.960 | 4.940 | 4.960 | 4.539 | 93,355 |
| 2024-05-03 | 4.960 | 4.960 | 4.940 | 4.940 | 4.520 | 107,336 |
| 2024-05-02 | 5.050 | 5.100 | 4.940 | 4.960 | 4.539 | 112,523 |
| 2024-04-30 | 5.000 | 5.050 | 5.000 | 5.050 | 4.621 | 82,798 |
| 2024-04-29 | 5.000 | 5.050 | 5.000 | 5.000 | 4.575 | 92,513 |
| 2024-04-26 | 4.980 | 5.050 | 4.980 | 5.000 | 4.575 | 125,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.2200 THB |
| 2025-03-05 | 0.2000 THB |
| 2024-03-22 | 0.2500 THB |
| 2023-03-09 | 0.1900 THB |
| 2022-03-10 | 0.2500 THB |
| 2021-03-10 | 0.2200 THB |
| 2020-05-05 | 0.0800 THB |
| 2019-05-07 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.