Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.760	4.800	4.760	4.780	4.780	20,803
2026-07-17	4.780	4.800	4.760	4.780	4.780	123,900
2026-07-16	4.780	4.800	4.760	4.800	4.800	45,903
2026-07-15	4.780	4.800	4.760	4.780	4.780	44,301
2026-07-14	4.780	4.780	4.760	4.760	4.760	23,200
2026-07-13	4.780	4.800	4.760	4.760	4.760	6,302
2026-07-10	4.760	4.800	4.760	4.780	4.780	88,271
2026-07-09	4.760	4.780	4.760	4.760	4.760	15,601
2026-07-08	4.740	4.780	4.740	4.760	4.760	477,110
2026-07-07	4.740	4.760	4.720	4.720	4.720	22,600
2026-07-06	4.720	4.740	4.720	4.740	4.740	109,100
2026-07-03	4.740	4.740	4.720	4.720	4.720	135,201
2026-07-02	4.700	4.720	4.700	4.720	4.720	290,600
2026-07-01	4.680	4.700	4.680	4.700	4.700	382,200
2026-06-30	4.700	4.720	4.700	4.700	4.700	51,500
2026-06-29	4.700	4.700	4.680	4.700	4.700	132,007
2026-06-26	4.700	4.700	4.680	4.680	4.680	56,100
2026-06-25	4.700	4.720	4.680	4.700	4.700	172,201
2026-06-24	4.680	4.720	4.680	4.700	4.700	12,500
2026-06-23	4.680	4.700	4.680	4.700	4.700	75,500
2026-06-22	4.700	4.700	4.660	4.700	4.700	30,000
2026-06-19	4.700	4.700	4.680	4.700	4.700	25,771
2026-06-18	4.680	4.700	4.680	4.700	4.700	139,700
2026-06-17	4.660	4.680	4.660	4.660	4.660	20,901
2026-06-16	4.660	4.680	4.660	4.660	4.660	20,501
2026-06-15	4.700	4.700	4.640	4.680	4.680	261,400
2026-06-12	4.680	4.700	4.660	4.700	4.700	32,500
2026-06-11	4.680	4.700	4.660	4.700	4.700	87,900
2026-06-10	4.680	4.680	4.660	4.680	4.680	35,600
2026-06-09	4.660	4.680	4.660	4.680	4.680	61,700
2026-06-08	4.660	4.680	4.640	4.660	4.660	51,109
2026-06-05	4.680	4.700	4.660	4.660	4.660	95,000
2026-06-04	4.680	4.700	4.660	4.680	4.680	29,858
2026-06-02	4.680	4.680	4.660	4.680	4.680	98,316
2026-05-29	4.660	4.680	4.660	4.680	4.680	27,800
2026-05-28	4.680	4.680	4.660	4.660	4.660	94,525
2026-05-27	4.680	4.680	4.660	4.680	4.680	61,100
2026-05-26	4.660	4.680	4.640	4.680	4.680	57,000
2026-05-25	4.680	4.680	4.660	4.660	4.660	23,700
2026-05-22	4.680	4.700	4.660	4.680	4.680	36,700
2026-05-21	4.660	4.680	4.660	4.660	4.660	12,001
2026-05-20	4.680	4.680	4.660	4.660	4.660	27,107
2026-05-19	4.680	4.680	4.660	4.660	4.660	47,205
2026-05-18	4.680	4.680	4.660	4.680	4.680	19,400
2026-05-15	4.680	4.680	4.640	4.680	4.680	61,467
2026-05-14	4.680	4.680	4.660	4.680	4.680	32,001
2026-05-13	4.660	4.700	4.660	4.680	4.680	84,100
2026-05-12	4.680	4.680	4.620	4.660	4.660	136,400
2026-05-11	4.680	4.680	4.660	4.680	4.680	40,500
2026-05-08	4.680	4.680	4.660	4.680	4.680	41,600
2026-05-07	4.640	4.680	4.640	4.680	4.680	20,501
2026-05-06	4.680	4.680	4.640	4.660	4.660	35,519
2026-05-05	4.640	4.680	4.620	4.660	4.660	35,921
2026-04-30	4.680	4.680	4.640	4.640	4.640	182,200
2026-04-29	4.640	4.680	4.640	4.660	4.660	16,603
2026-04-28	4.640	4.680	4.640	4.680	4.680	11,400
2026-04-27	4.640	4.680	4.640	4.660	4.660	16,900
2026-04-24	4.660	4.680	4.660	4.660	4.660	20,503
2026-04-23	4.660	4.680	4.660	4.680	4.680	2,994
2026-04-22	4.660	4.680	4.640	4.660	4.660	81,800

← NewerPage 2 of 21 · 1,214 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.