Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.250	6.450	6.250	6.350	5.327	1,004,100
2022-05-06	6.250	6.300	6.200	6.300	5.285	481,600
2022-05-05	6.450	6.500	6.350	6.350	5.327	922,200
2022-05-03	6.250	6.550	6.200	6.350	5.327	4,129,100
2022-04-29	6.250	6.250	6.150	6.200	5.201	1,845,300
2022-04-28	6.500	6.600	6.150	6.200	5.201	5,920,500
2022-04-27	6.500	6.500	6.150	6.300	5.285	2,444,000
2022-04-26	6.750	6.750	6.500	6.500	5.453	2,761,600
2022-04-25	6.450	6.850	6.450	6.600	5.537	7,515,700
2022-04-22	6.350	6.450	6.250	6.350	5.327	991,400
2022-04-21	6.400	6.400	6.250	6.350	5.327	285,000
2022-04-20	6.300	6.350	6.250	6.350	5.327	222,200
2022-04-19	6.450	6.450	6.250	6.350	5.327	395,700
2022-04-18	6.200	6.350	6.150	6.350	5.327	320,200
2022-04-12	6.200	6.200	6.050	6.200	5.201	1,553,600
2022-04-11	6.100	6.200	6.100	6.200	5.201	331,700
2022-04-08	6.200	6.250	6.100	6.200	5.201	419,300
2022-04-07	6.050	6.250	6.050	6.250	5.243	511,100
2022-04-05	6.150	6.200	6.050	6.100	5.117	703,600
2022-04-04	6.250	6.250	6.100	6.250	5.243	352,100
2022-04-01	6.150	6.200	6.100	6.200	5.201	185,000
2022-03-31	6.050	6.200	6.000	6.200	5.201	701,200
2022-03-30	6.200	6.300	6.100	6.100	5.117	807,600
2022-03-29	6.350	6.400	6.200	6.250	5.243	739,100
2022-03-28	6.400	6.450	6.300	6.400	5.369	845,500
2022-03-25	6.400	6.450	6.350	6.450	5.411	565,000
2022-03-24	6.450	6.450	6.350	6.450	5.411	566,201
2022-03-23	6.400	6.450	6.300	6.450	5.411	1,109,704
2022-03-22	6.350	6.450	6.300	6.450	5.411	645,900
2022-03-21	6.400	6.450	6.300	6.400	5.369	475,900
2022-03-18	6.350	6.450	6.300	6.400	5.369	923,700
2022-03-17	6.300	6.350	6.250	6.350	5.327	863,900
2022-03-16	6.300	6.350	6.250	6.350	5.327	940,100
2022-03-15	6.250	6.400	6.150	6.300	5.285	1,561,400
2022-03-14	6.300	6.350	6.200	6.350	5.327	318,200
2022-03-11	6.050	6.300	6.050	6.300	5.285	721,500
2022-03-10	6.050	6.200	6.000	6.200	5.201	1,108,100
2022-03-09	6.050	6.250	6.000	6.250	5.034	1,814,000
2022-03-08	6.100	6.250	5.900	6.100	4.913	2,023,700
2022-03-07	6.500	6.500	6.100	6.300	5.074	1,623,600
2022-03-04	6.400	6.500	6.350	6.500	5.235	461,600
2022-03-03	6.500	6.550	6.300	6.450	5.195	1,387,800
2022-03-02	6.500	6.650	6.350	6.500	5.235	2,165,500
2022-03-01	6.500	6.550	6.400	6.500	5.235	894,300
2022-02-28	6.550	6.600	6.300	6.550	5.275	2,553,900
2022-02-25	6.500	6.700	6.450	6.700	5.396	2,038,400
2022-02-24	6.450	6.500	6.250	6.500	5.235	855,900
2022-02-23	6.500	6.550	6.400	6.550	5.275	640,300
2022-02-22	6.400	6.500	6.400	6.500	5.235	730,600
2022-02-21	6.500	6.500	6.350	6.500	5.235	501,900
2022-02-18	6.450	6.550	6.450	6.550	5.275	114,800
2022-02-17	6.400	6.500	6.400	6.500	5.235	369,800
2022-02-15	6.500	6.550	6.350	6.450	5.195	1,224,300
2022-02-14	6.550	6.550	6.400	6.550	5.275	591,500
2022-02-11	6.550	6.550	6.400	6.550	5.275	582,000
2022-02-10	6.450	6.550	6.400	6.550	5.275	1,256,000
2022-02-09	6.300	6.450	6.300	6.450	5.195	1,766,400
2022-02-08	6.750	6.800	6.300	6.450	5.195	2,518,200
2022-02-07	6.900	6.900	6.650	6.800	5.476	1,061,400
2022-02-04	6.700	6.850	6.650	6.850	5.517	1,308,100

← NewerPage 19 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.