Lam Soon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.980 | 5.000 | 4.960 | 4.980 | 4.557 | 202,561 |
| 2024-04-24 | 4.960 | 5.000 | 4.960 | 4.980 | 4.557 | 83,200 |
| 2024-04-23 | 4.880 | 4.980 | 4.880 | 4.980 | 4.557 | 211,650 |
| 2024-04-22 | 4.820 | 4.860 | 4.820 | 4.860 | 4.447 | 123,763 |
| 2024-04-19 | 4.900 | 4.900 | 4.680 | 4.820 | 4.411 | 769,008 |
| 2024-04-18 | 4.880 | 4.900 | 4.840 | 4.900 | 4.484 | 149,905 |
| 2024-04-17 | 4.900 | 4.920 | 4.840 | 4.880 | 4.465 | 472,679 |
| 2024-04-11 | 4.940 | 4.940 | 4.900 | 4.920 | 4.502 | 82,902 |
| 2024-04-10 | 4.900 | 4.940 | 4.900 | 4.920 | 4.502 | 80,605 |
| 2024-04-09 | 4.860 | 4.920 | 4.860 | 4.900 | 4.484 | 50,004 |
| 2024-04-05 | 4.840 | 4.880 | 4.820 | 4.860 | 4.447 | 62,606 |
| 2024-04-04 | 4.880 | 4.900 | 4.840 | 4.860 | 4.447 | 192,701 |
| 2024-04-03 | 4.940 | 4.940 | 4.860 | 4.900 | 4.484 | 340,602 |
| 2024-04-02 | 4.900 | 4.960 | 4.900 | 4.940 | 4.520 | 25,302 |
| 2024-04-01 | 4.920 | 4.960 | 4.900 | 4.940 | 4.520 | 21,918 |
| 2024-03-29 | 4.920 | 4.940 | 4.920 | 4.920 | 4.502 | 26,202 |
| 2024-03-28 | 4.920 | 4.940 | 4.900 | 4.920 | 4.502 | 121,450 |
| 2024-03-27 | 4.900 | 4.920 | 4.880 | 4.920 | 4.502 | 118,625 |
| 2024-03-26 | 4.840 | 4.920 | 4.840 | 4.900 | 4.484 | 138,894 |
| 2024-03-25 | 4.800 | 4.900 | 4.800 | 4.880 | 4.465 | 327,300 |
| 2024-03-22 | 4.900 | 4.900 | 4.860 | 4.860 | 4.447 | 598,728 |
| 2024-03-21 | 5.200 | 5.250 | 5.100 | 5.200 | 4.529 | 1,148,802 |
| 2024-03-20 | 5.200 | 5.250 | 5.150 | 5.150 | 4.486 | 319,912 |
| 2024-03-19 | 5.200 | 5.250 | 5.150 | 5.200 | 4.529 | 142,057 |
| 2024-03-18 | 5.200 | 5.300 | 5.200 | 5.200 | 4.529 | 266,031 |
| 2024-03-15 | 5.100 | 5.200 | 5.050 | 5.200 | 4.529 | 312,042 |
| 2024-03-14 | 5.100 | 5.100 | 5.050 | 5.050 | 4.399 | 175,903 |
| 2024-03-13 | 5.050 | 5.100 | 5.000 | 5.100 | 4.442 | 187,625 |
| 2024-03-12 | 5.050 | 5.100 | 5.000 | 5.050 | 4.399 | 98,962 |
| 2024-03-11 | 5.050 | 5.100 | 5.000 | 5.050 | 4.399 | 393,907 |
| 2024-03-08 | 5.000 | 5.100 | 5.000 | 5.050 | 4.399 | 324,506 |
| 2024-03-07 | 5.150 | 5.150 | 5.000 | 5.000 | 4.355 | 491,122 |
| 2024-03-06 | 5.050 | 5.150 | 5.050 | 5.150 | 4.486 | 79,717 |
| 2024-03-05 | 5.050 | 5.150 | 5.050 | 5.100 | 4.442 | 38,610 |
| 2024-03-04 | 5.100 | 5.200 | 5.050 | 5.100 | 4.442 | 145,972 |
| 2024-03-01 | 5.050 | 5.150 | 5.050 | 5.100 | 4.442 | 42,902 |
| 2024-02-29 | 5.200 | 5.250 | 5.000 | 5.100 | 4.442 | 408,607 |
| 2024-02-28 | 5.200 | 5.250 | 5.150 | 5.200 | 4.529 | 190,539 |
| 2024-02-27 | 5.250 | 5.300 | 5.150 | 5.200 | 4.529 | 160,000 |
| 2024-02-23 | 5.300 | 5.300 | 5.250 | 5.250 | 4.573 | 70,001 |
| 2024-02-22 | 5.200 | 5.300 | 5.200 | 5.300 | 4.617 | 81,404 |
| 2024-02-21 | 5.300 | 5.300 | 5.200 | 5.250 | 4.573 | 49,802 |
| 2024-02-20 | 5.300 | 5.300 | 5.250 | 5.250 | 4.573 | 40,500 |
| 2024-02-19 | 5.250 | 5.300 | 5.250 | 5.300 | 4.617 | 14,405 |
| 2024-02-16 | 5.250 | 5.400 | 5.250 | 5.250 | 4.573 | 111,400 |
| 2024-02-15 | 5.250 | 5.300 | 5.200 | 5.250 | 4.573 | 32,105 |
| 2024-02-14 | 5.300 | 5.350 | 5.200 | 5.200 | 4.529 | 197,313 |
| 2024-02-13 | 5.350 | 5.450 | 5.350 | 5.400 | 4.704 | 69,900 |
| 2024-02-12 | 5.500 | 5.550 | 5.300 | 5.350 | 4.660 | 352,818 |
| 2024-02-09 | 5.300 | 5.400 | 5.200 | 5.400 | 4.704 | 485,676 |
| 2024-02-08 | 5.250 | 5.300 | 5.200 | 5.250 | 4.573 | 445,869 |
| 2024-02-07 | 5.100 | 5.250 | 5.100 | 5.200 | 4.529 | 348,621 |
| 2024-02-06 | 5.150 | 5.200 | 5.100 | 5.100 | 4.442 | 116,927 |
| 2024-02-05 | 5.150 | 5.200 | 5.050 | 5.100 | 4.442 | 86,584 |
| 2024-02-02 | 5.100 | 5.200 | 5.100 | 5.150 | 4.486 | 171,774 |
| 2024-02-01 | 5.100 | 5.150 | 5.050 | 5.100 | 4.442 | 15,501 |
| 2024-01-31 | 5.100 | 5.150 | 5.000 | 5.050 | 4.399 | 216,010 |
| 2024-01-30 | 5.000 | 5.300 | 5.000 | 5.050 | 4.399 | 750,804 |
| 2024-01-29 | 5.000 | 5.050 | 4.980 | 5.000 | 4.355 | 12,608 |
| 2024-01-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.355 | 43,613 |
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.