Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.100	5.150	5.100	5.150	4.320	128,000
2022-11-03	5.000	5.100	5.000	5.100	4.278	83,300
2022-11-02	5.100	5.100	5.000	5.050	4.237	116,100
2022-11-01	5.000	5.100	5.000	5.100	4.278	175,820
2022-10-31	5.000	5.050	4.980	5.000	4.195	121,218
2022-10-28	5.050	5.050	4.980	5.000	4.195	112,550
2022-10-27	4.980	5.000	4.960	5.000	4.195	187,706
2022-10-26	4.960	4.980	4.940	4.960	4.161	225,195
2022-10-25	4.980	5.000	4.940	4.940	4.144	130,702
2022-10-21	5.000	5.000	4.960	4.980	4.178	66,117
2022-10-20	4.960	5.050	4.960	4.960	4.161	118,802
2022-10-19	4.960	5.100	4.940	4.940	4.144	706,005
2022-10-18	4.960	4.960	4.920	4.960	4.161	41,577
2022-10-17	4.880	4.940	4.880	4.940	4.144	89,241
2022-10-12	4.880	4.900	4.880	4.880	4.094	164,840
2022-10-11	4.900	4.920	4.880	4.880	4.094	97,352
2022-10-10	4.900	4.920	4.900	4.900	4.111	87,737
2022-10-07	4.940	4.980	4.900	4.920	4.127	316,717
2022-10-06	4.900	4.940	4.900	4.940	4.144	57,100
2022-10-05	4.920	4.920	4.880	4.920	4.127	67,521
2022-10-04	4.880	4.960	4.880	4.920	4.127	195,803
2022-10-03	4.900	4.900	4.860	4.880	4.094	263,731
2022-09-30	4.900	4.920	4.880	4.920	4.127	161,980
2022-09-29	4.900	4.960	4.880	4.900	4.111	111,621
2022-09-28	4.940	4.940	4.900	4.900	4.111	201,618
2022-09-27	4.940	4.980	4.940	4.940	4.144	145,920
2022-09-26	4.980	4.980	4.940	4.940	4.144	138,403
2022-09-23	4.980	5.000	4.960	4.980	4.178	97,636
2022-09-22	4.940	4.980	4.940	4.960	4.161	184,149
2022-09-21	4.980	4.980	4.940	4.940	4.144	114,901
2022-09-20	4.940	4.980	4.900	4.980	4.178	388,004
2022-09-19	4.980	5.000	4.940	4.940	4.144	167,685
2022-09-16	5.000	5.000	4.940	4.980	4.178	174,131
2022-09-15	5.000	5.000	4.960	5.000	4.195	257,110
2022-09-14	5.000	5.000	4.960	5.000	4.195	344,100
2022-09-13	5.000	5.050	4.980	5.000	4.195	196,318
2022-09-12	5.050	5.050	4.980	5.000	4.195	257,508
2022-09-09	4.960	5.050	4.920	5.050	4.237	453,827
2022-09-08	4.980	4.980	4.920	4.960	4.161	205,500
2022-09-07	4.980	5.000	4.940	4.980	4.178	200,403
2022-09-06	4.980	5.050	4.960	5.000	4.195	191,210
2022-09-05	5.000	5.050	4.940	4.960	4.161	271,377
2022-09-02	5.000	5.000	4.960	5.000	4.195	264,278
2022-09-01	4.980	5.050	4.960	5.000	4.195	183,135
2022-08-31	5.050	5.050	5.000	5.000	4.195	58,624
2022-08-30	5.000	5.100	5.000	5.050	4.237	73,005
2022-08-29	5.000	5.050	4.980	4.980	4.178	147,709
2022-08-26	5.000	5.100	5.000	5.050	4.237	173,110
2022-08-25	5.000	5.050	4.980	5.050	4.237	206,992
2022-08-24	4.980	5.050	4.980	5.000	4.195	162,411
2022-08-23	5.000	5.050	4.960	5.000	4.195	169,214
2022-08-22	4.980	5.050	4.980	5.000	4.195	162,037
2022-08-19	5.000	5.050	4.980	4.980	4.178	106,469
2022-08-18	4.940	5.050	4.940	4.980	4.178	355,779
2022-08-17	4.920	4.980	4.900	4.940	4.144	567,299
2022-08-16	4.900	4.940	4.900	4.900	4.111	251,100
2022-08-15	4.880	4.960	4.880	4.900	4.111	558,393
2022-08-11	5.100	5.200	4.880	4.880	4.094	1,725,401
2022-08-10	5.150	5.150	5.050	5.150	4.320	176,161
2022-08-09	5.150	5.200	5.100	5.150	4.320	79,801

← NewerPage 17 of 21 · 1,216 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.