Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.250	5.300	5.200	5.250	4.404	196,001
2023-01-31	5.250	5.300	5.200	5.250	4.404	123,912
2023-01-30	5.200	5.250	5.200	5.250	4.404	206,910
2023-01-27	5.200	5.250	5.150	5.150	4.320	161,811
2023-01-26	5.150	5.200	5.100	5.150	4.320	52,200
2023-01-25	5.250	5.250	5.150	5.150	4.320	177,706
2023-01-24	5.200	5.250	5.200	5.250	4.404	15,837
2023-01-23	5.200	5.250	5.150	5.200	4.362	128,622
2023-01-20	5.150	5.250	5.150	5.200	4.362	129,800
2023-01-19	5.150	5.200	5.100	5.200	4.362	116,800
2023-01-18	5.150	5.150	5.100	5.100	4.278	106,208
2023-01-17	5.150	5.200	5.150	5.150	4.320	47,800
2023-01-16	5.100	5.150	5.100	5.150	4.320	92,734
2023-01-13	5.150	5.150	5.100	5.100	4.278	85,258
2023-01-12	5.150	5.150	5.100	5.150	4.320	47,430
2023-01-11	5.100	5.150	5.050	5.150	4.320	208,123
2023-01-10	5.100	5.150	5.100	5.150	4.320	187,700
2023-01-09	5.100	5.150	5.100	5.100	4.278	46,670
2023-01-06	5.100	5.200	5.050	5.100	4.278	181,720
2023-01-05	5.150	5.150	5.100	5.100	4.278	66,741
2023-01-04	5.200	5.200	5.100	5.100	4.278	27,505
2023-01-03	5.150	5.250	5.150	5.150	4.320	165,703
2022-12-30	5.050	5.150	5.000	5.150	4.320	524,805
2022-12-29	5.000	5.050	5.000	5.050	4.237	95,400
2022-12-28	4.980	5.050	4.980	5.050	4.237	150,800
2022-12-27	4.980	5.000	4.980	5.000	4.195	8,400
2022-12-26	4.980	5.000	4.980	4.980	4.178	15,201
2022-12-23	4.960	4.980	4.960	4.980	4.178	37,510
2022-12-22	4.980	4.980	4.960	4.960	4.161	50,611
2022-12-21	4.980	4.980	4.960	4.980	4.178	11,600
2022-12-20	4.980	5.000	4.980	4.980	4.178	26,103
2022-12-19	4.980	5.000	4.980	4.980	4.178	20,701
2022-12-16	5.000	5.000	4.980	4.980	4.178	78,700
2022-12-15	5.000	5.000	4.980	5.000	4.195	19,000
2022-12-14	4.980	5.000	4.980	5.000	4.195	51,900
2022-12-13	4.960	5.000	4.960	4.980	4.178	39,300
2022-12-09	5.000	5.000	4.980	5.000	4.195	26,070
2022-12-08	5.000	5.000	4.980	4.980	4.178	135,925
2022-12-07	4.980	5.000	4.980	4.980	4.178	50,500
2022-12-06	5.000	5.000	4.980	4.980	4.178	81,005
2022-12-02	4.980	5.000	4.980	5.000	4.195	22,868
2022-12-01	5.000	5.000	4.960	4.960	4.161	97,729
2022-11-30	5.000	5.000	4.960	5.000	4.195	65,200
2022-11-29	4.980	4.980	4.960	4.980	4.178	49,700
2022-11-28	4.980	4.980	4.960	4.960	4.161	40,043
2022-11-25	4.960	5.000	4.960	5.000	4.195	101,900
2022-11-24	4.960	4.980	4.940	4.960	4.161	93,400
2022-11-23	4.960	5.000	4.940	4.960	4.161	21,200
2022-11-22	4.980	5.000	4.940	4.940	4.144	182,700
2022-11-21	4.920	4.980	4.920	4.940	4.144	35,220
2022-11-18	4.940	4.960	4.940	4.940	4.144	47,424
2022-11-17	4.940	4.980	4.920	4.940	4.144	29,700
2022-11-16	4.920	4.940	4.900	4.920	4.127	66,577
2022-11-15	4.920	4.940	4.900	4.920	4.127	325,627
2022-11-14	4.980	4.980	4.900	4.920	4.127	399,071
2022-11-11	4.980	5.000	4.940	4.980	4.178	326,900
2022-11-10	4.980	5.000	4.960	4.980	4.178	35,350
2022-11-09	5.000	5.000	4.980	5.000	4.195	55,819
2022-11-08	5.050	5.050	4.980	5.000	4.195	224,614
2022-11-07	5.150	5.150	5.050	5.050	4.237	172,210

← NewerPage 16 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.