Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.820	4.860	4.820	4.840	4.216	8,830
2023-05-02	4.800	4.860	4.780	4.840	4.216	38,900
2023-04-28	4.820	4.820	4.800	4.820	4.198	72,619
2023-04-27	4.920	4.920	4.800	4.800	4.181	61,400
2023-04-26	4.880	4.880	4.860	4.860	4.233	48,800
2023-04-25	4.920	4.940	4.900	4.900	4.268	51,600
2023-04-24	4.920	5.050	4.900	4.920	4.286	228,600
2023-04-21	4.900	4.940	4.900	4.900	4.268	35,888
2023-04-20	4.900	4.940	4.900	4.920	4.286	19,349
2023-04-19	4.920	4.920	4.900	4.920	4.286	55,500
2023-04-18	4.920	4.960	4.900	4.920	4.286	134,002
2023-04-17	4.920	4.960	4.920	4.920	4.286	86,590
2023-04-12	4.900	4.900	4.880	4.900	4.268	2,913
2023-04-11	4.860	4.880	4.860	4.880	4.251	5,300
2023-04-10	4.840	4.880	4.840	4.840	4.216	26,000
2023-04-07	4.840	4.880	4.840	4.860	4.233	15,760
2023-04-05	4.880	4.900	4.860	4.860	4.233	48,001
2023-04-04	4.940	4.940	4.880	4.880	4.251	76,100
2023-04-03	4.920	4.940	4.920	4.940	4.303	40,273
2023-03-31	4.940	4.940	4.920	4.920	4.286	84,913
2023-03-30	4.960	4.960	4.940	4.940	4.303	55,700
2023-03-29	4.960	4.960	4.920	4.940	4.303	54,100
2023-03-28	4.940	4.940	4.900	4.920	4.286	22,800
2023-03-27	4.960	4.960	4.940	4.940	4.303	5,231
2023-03-24	4.960	4.960	4.900	4.920	4.286	20,400
2023-03-23	4.880	4.960	4.880	4.900	4.268	39,110
2023-03-22	4.880	4.880	4.840	4.880	4.251	33,604
2023-03-21	4.880	4.900	4.880	4.880	4.251	42,802
2023-03-20	4.940	4.940	4.860	4.880	4.251	70,106
2023-03-17	4.880	4.880	4.860	4.880	4.251	27,990
2023-03-16	4.900	4.900	4.820	4.880	4.251	36,714
2023-03-15	4.800	4.900	4.800	4.900	4.268	65,210
2023-03-14	4.940	4.940	4.780	4.800	4.181	197,199
2023-03-13	4.880	4.900	4.860	4.880	4.251	139,720
2023-03-10	4.960	4.960	4.920	4.940	4.303	71,119
2023-03-09	5.000	5.000	4.940	4.980	4.338	63,709
2023-03-08	5.150	5.150	5.100	5.150	4.320	105,330
2023-03-07	5.100	5.200	5.050	5.150	4.320	74,711
2023-03-03	5.100	5.150	5.100	5.100	4.278	96,051
2023-03-02	5.100	5.150	5.050	5.050	4.237	49,007
2023-03-01	5.100	5.150	5.050	5.050	4.237	48,200
2023-02-28	5.100	5.100	5.000	5.100	4.278	74,301
2023-02-27	5.150	5.150	5.100	5.100	4.278	110,320
2023-02-24	5.150	5.150	5.100	5.150	4.320	37,424
2023-02-23	5.100	5.150	5.050	5.150	4.320	52,100
2023-02-22	5.050	5.100	5.000	5.050	4.237	140,959
2023-02-21	5.000	5.050	5.000	5.050	4.237	551,801
2023-02-20	5.150	5.250	5.000	5.000	4.195	1,647,000
2023-02-17	5.100	5.150	5.100	5.150	4.320	115,200
2023-02-16	5.050	5.150	5.050	5.100	4.278	36,900
2023-02-15	5.200	5.200	5.050	5.050	4.237	219,001
2023-02-14	5.250	5.250	5.150	5.200	4.362	42,000
2023-02-13	5.200	5.250	5.150	5.150	4.320	66,453
2023-02-10	5.200	5.200	5.200	5.200	4.362	65,448
2023-02-09	5.150	5.200	5.150	5.150	4.320	56,401
2023-02-08	5.200	5.200	5.150	5.150	4.320	49,400
2023-02-07	5.150	5.200	5.150	5.150	4.320	17,700
2023-02-06	5.150	5.150	5.150	5.150	4.320	48,500
2023-02-03	5.200	5.200	5.150	5.150	4.320	21,431
2023-02-02	5.200	5.250	5.200	5.250	4.404	65,900

← NewerPage 15 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.