Lam Soon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.200 | 5.200 | 5.100 | 5.150 | 4.320 | 158,805 |
| 2022-08-05 | 5.200 | 5.200 | 5.100 | 5.200 | 4.362 | 209,055 |
| 2022-08-04 | 5.200 | 5.250 | 5.150 | 5.200 | 4.362 | 169,261 |
| 2022-08-03 | 5.050 | 5.250 | 5.050 | 5.200 | 4.362 | 550,122 |
| 2022-08-02 | 5.100 | 5.200 | 5.050 | 5.050 | 4.237 | 209,100 |
| 2022-08-01 | 5.000 | 5.100 | 5.000 | 5.100 | 4.278 | 271,707 |
| 2022-07-27 | 5.000 | 5.050 | 4.980 | 5.000 | 4.195 | 183,400 |
| 2022-07-26 | 4.980 | 5.050 | 4.980 | 5.000 | 4.195 | 144,710 |
| 2022-07-25 | 5.050 | 5.100 | 4.980 | 4.980 | 4.178 | 405,619 |
| 2022-07-22 | 5.050 | 5.100 | 5.000 | 5.050 | 4.237 | 132,062 |
| 2022-07-21 | 5.050 | 5.050 | 5.000 | 5.050 | 4.237 | 50,000 |
| 2022-07-20 | 5.050 | 5.150 | 5.000 | 5.050 | 4.237 | 322,200 |
| 2022-07-19 | 5.050 | 5.050 | 4.960 | 5.000 | 4.195 | 219,510 |
| 2022-07-18 | 4.960 | 5.100 | 4.940 | 5.050 | 4.237 | 187,853 |
| 2022-07-15 | 4.980 | 5.000 | 4.940 | 4.940 | 4.144 | 189,821 |
| 2022-07-14 | 5.000 | 5.100 | 4.980 | 4.980 | 4.178 | 285,163 |
| 2022-07-12 | 5.050 | 5.100 | 5.000 | 5.100 | 4.278 | 169,015 |
| 2022-07-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.278 | 94,129 |
| 2022-07-08 | 5.100 | 5.200 | 5.050 | 5.050 | 4.237 | 145,742 |
| 2022-07-07 | 5.050 | 5.100 | 5.000 | 5.100 | 4.278 | 280,516 |
| 2022-07-06 | 4.960 | 5.200 | 4.900 | 4.980 | 4.178 | 1,367,004 |
| 2022-07-05 | 5.150 | 5.150 | 4.960 | 4.960 | 4.161 | 535,551 |
| 2022-07-04 | 5.250 | 5.250 | 5.050 | 5.100 | 4.278 | 280,133 |
| 2022-07-01 | 5.150 | 5.200 | 5.150 | 5.150 | 4.320 | 196,050 |
| 2022-06-30 | 5.350 | 5.400 | 5.150 | 5.150 | 4.320 | 1,051,108 |
| 2022-06-29 | 5.350 | 5.450 | 5.350 | 5.350 | 4.488 | 188,297 |
| 2022-06-28 | 5.400 | 5.450 | 5.350 | 5.350 | 4.488 | 468,286 |
| 2022-06-27 | 5.450 | 5.450 | 5.350 | 5.400 | 4.530 | 403,721 |
| 2022-06-24 | 5.300 | 5.400 | 5.200 | 5.350 | 4.488 | 542,406 |
| 2022-06-23 | 5.400 | 5.450 | 5.250 | 5.300 | 4.446 | 651,416 |
| 2022-06-22 | 5.400 | 5.450 | 5.350 | 5.350 | 4.488 | 344,807 |
| 2022-06-21 | 5.400 | 5.500 | 5.350 | 5.400 | 4.530 | 515,201 |
| 2022-06-20 | 5.450 | 5.500 | 5.350 | 5.450 | 4.572 | 358,703 |
| 2022-06-17 | 5.450 | 5.500 | 5.300 | 5.500 | 4.614 | 908,122 |
| 2022-06-16 | 5.650 | 5.700 | 5.400 | 5.400 | 4.530 | 917,045 |
| 2022-06-15 | 5.700 | 5.700 | 5.550 | 5.600 | 4.698 | 563,801 |
| 2022-06-14 | 5.600 | 5.750 | 5.500 | 5.600 | 4.698 | 823,618 |
| 2022-06-13 | 5.750 | 5.850 | 5.550 | 5.600 | 4.698 | 1,621,934 |
| 2022-06-10 | 5.950 | 6.050 | 5.850 | 5.850 | 4.908 | 637,100 |
| 2022-06-09 | 5.950 | 6.000 | 5.900 | 5.900 | 4.950 | 607,335 |
| 2022-06-08 | 6.050 | 6.050 | 5.900 | 5.950 | 4.992 | 683,917 |
| 2022-06-07 | 6.050 | 6.150 | 5.950 | 5.950 | 4.992 | 896,000 |
| 2022-06-06 | 5.900 | 6.100 | 5.850 | 6.000 | 5.034 | 1,233,395 |
| 2022-06-02 | 5.950 | 6.050 | 5.800 | 5.850 | 4.908 | 1,711,415 |
| 2022-06-01 | 5.900 | 6.250 | 5.800 | 5.950 | 4.992 | 4,473,320 |
| 2022-05-31 | 5.850 | 5.900 | 5.800 | 5.800 | 4.866 | 314,469 |
| 2022-05-30 | 5.950 | 6.000 | 5.750 | 5.750 | 4.824 | 1,413,114 |
| 2022-05-27 | 5.950 | 6.000 | 5.850 | 5.850 | 4.908 | 622,628 |
| 2022-05-26 | 5.950 | 6.000 | 5.850 | 5.900 | 4.950 | 525,254 |
| 2022-05-25 | 5.850 | 6.000 | 5.800 | 5.850 | 4.908 | 570,000 |
| 2022-05-24 | 5.850 | 5.900 | 5.800 | 5.800 | 4.866 | 382,750 |
| 2022-05-23 | 5.900 | 5.950 | 5.750 | 5.750 | 4.824 | 862,030 |
| 2022-05-20 | 6.000 | 6.100 | 5.850 | 5.900 | 4.950 | 1,465,800 |
| 2022-05-19 | 6.050 | 6.200 | 6.000 | 6.050 | 5.075 | 507,300 |
| 2022-05-18 | 6.300 | 6.300 | 6.100 | 6.100 | 5.117 | 890,900 |
| 2022-05-17 | 6.350 | 6.350 | 6.250 | 6.250 | 5.243 | 984,800 |
| 2022-05-13 | 6.250 | 6.500 | 6.250 | 6.450 | 5.411 | 1,230,100 |
| 2022-05-12 | 6.450 | 6.500 | 6.200 | 6.200 | 5.201 | 996,700 |
| 2022-05-11 | 6.600 | 6.700 | 6.400 | 6.450 | 5.411 | 2,304,700 |
| 2022-05-10 | 6.250 | 6.550 | 6.200 | 6.500 | 5.453 | 1,631,400 |
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.