Lam Soon (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.000	5.050	5.000	5.000	4.355	43,613
2024-01-25	5.000	5.000	4.960	5.000	4.355	151,703
2024-01-24	4.980	5.000	4.980	5.000	4.355	166,800
2024-01-23	5.050	5.050	4.980	5.000	4.355	112,402
2024-01-22	5.000	5.050	4.980	5.000	4.355	107,310
2024-01-19	5.000	5.050	4.980	5.050	4.399	73,000
2024-01-18	5.000	5.000	5.000	5.000	4.355	14,402
2024-01-17	5.000	5.050	5.000	5.000	4.355	35,609
2024-01-16	5.050	5.050	5.050	5.050	4.399	24,002
2024-01-15	5.050	5.100	5.000	5.100	4.442	120,926
2024-01-12	5.050	5.050	4.980	5.050	4.399	30,505
2024-01-11	5.050	5.050	5.000	5.050	4.399	18,804
2024-01-10	5.000	5.050	5.000	5.050	4.399	55,803
2024-01-09	5.050	5.050	5.000	5.050	4.399	33,700
2024-01-08	5.000	5.050	5.000	5.000	4.355	14,000
2024-01-05	5.050	5.050	4.980	5.000	4.355	167,005
2024-01-04	4.980	5.050	4.980	5.000	4.355	142,501
2024-01-03	5.050	5.100	4.980	4.980	4.338	137,611
2024-01-02	4.940	5.050	4.940	5.050	4.399	120,810
2023-12-28	4.960	4.960	4.940	4.940	4.303	24,800
2023-12-27	4.980	4.980	4.960	4.960	4.320	51,306
2023-12-26	4.940	4.960	4.940	4.960	4.320	49,000
2023-12-25	4.940	4.960	4.920	4.940	4.303	38,000
2023-12-22	4.920	4.940	4.920	4.940	4.303	39,807
2023-12-21	4.940	4.940	4.920	4.940	4.303	4,307
2023-12-20	4.920	4.960	4.900	4.960	4.320	31,100
2023-12-19	4.920	4.920	4.900	4.920	4.286	108,803
2023-12-18	4.920	4.920	4.900	4.920	4.286	8,618
2023-12-15	4.940	4.940	4.900	4.920	4.286	30,023
2023-12-14	4.880	4.940	4.880	4.940	4.303	67,602
2023-12-13	4.820	4.880	4.820	4.880	4.251	11,500
2023-12-12	4.900	4.920	4.820	4.820	4.198	194,244
2023-12-08	4.920	4.920	4.900	4.900	4.268	27,130
2023-12-07	4.880	4.920	4.880	4.920	4.286	28,000
2023-12-06	4.900	4.920	4.900	4.920	4.286	100,700
2023-12-04	4.900	4.920	4.880	4.900	4.268	53,996
2023-12-01	4.920	4.940	4.900	4.900	4.268	55,012
2023-11-30	4.920	4.960	4.920	4.960	4.320	2,300
2023-11-29	4.980	4.980	4.920	4.940	4.303	39,402
2023-11-28	4.980	4.980	4.920	4.960	4.320	54,612
2023-11-27	4.920	4.960	4.920	4.940	4.303	218,500
2023-11-24	4.940	4.960	4.920	4.920	4.286	33,100
2023-11-23	4.960	4.960	4.920	4.960	4.320	23,601
2023-11-22	4.940	4.980	4.920	4.960	4.320	34,616
2023-11-21	4.980	4.980	4.940	4.940	4.303	47,319
2023-11-20	4.940	4.980	4.920	4.980	4.338	27,000
2023-11-17	4.960	4.960	4.920	4.920	4.286	70,604
2023-11-16	4.960	5.050	4.940	4.960	4.320	300,800
2023-11-15	4.980	4.980	4.940	4.960	4.320	52,000
2023-11-14	4.920	4.960	4.920	4.960	4.320	51,320
2023-11-13	4.920	4.980	4.900	4.900	4.268	214,800
2023-11-10	4.900	4.900	4.840	4.880	4.251	14,400
2023-11-09	4.880	4.900	4.820	4.880	4.251	48,511
2023-11-08	4.880	4.900	4.860	4.860	4.233	52,000
2023-11-07	4.920	4.940	4.880	4.880	4.251	51,600
2023-11-06	4.900	4.920	4.860	4.920	4.286	61,400
2023-11-03	4.840	4.900	4.820	4.880	4.251	86,201
2023-11-02	4.880	4.900	4.800	4.900	4.268	106,707
2023-11-01	4.880	4.900	4.840	4.880	4.251	29,300
2023-10-31	4.840	4.900	4.840	4.880	4.251	37,100

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.