Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.700	6.850	6.650	6.850	5.517	1,308,100
2022-02-03	7.000	7.000	6.650	6.700	5.396	3,708,200
2022-02-02	6.500	6.950	6.500	6.950	5.597	6,016,000
2022-02-01	6.400	6.500	6.300	6.500	5.235	1,137,800
2022-01-31	6.400	6.600	6.300	6.400	5.154	2,914,300
2022-01-28	6.250	6.400	6.250	6.300	5.074	1,182,500
2022-01-27	6.050	6.200	6.000	6.200	4.993	1,050,100
2022-01-26	6.150	6.200	5.900	6.050	4.872	2,562,200
2022-01-25	6.100	6.250	6.100	6.100	4.913	839,600
2022-01-24	6.200	6.350	6.050	6.200	4.993	1,464,400
2022-01-21	6.300	6.300	5.900	6.100	4.913	1,629,800
2022-01-20	6.200	6.500	6.200	6.250	5.034	1,951,200
2022-01-19	6.100	6.300	6.100	6.200	4.993	497,600
2022-01-18	6.300	6.350	6.050	6.150	4.953	1,112,200
2022-01-17	6.400	6.550	6.250	6.300	5.074	1,761,000
2022-01-14	6.300	6.350	6.200	6.350	5.114	826,000
2022-01-13	6.200	6.350	6.000	6.350	5.114	3,095,800
2022-01-12	5.950	6.200	5.900	6.200	4.993	2,830,800
2022-01-11	5.850	5.950	5.800	5.950	4.792	2,257,100
2022-01-10	5.650	5.750	5.550	5.750	4.631	1,056,800
2022-01-07	5.550	5.650	5.550	5.600	4.510	265,000
2022-01-06	5.600	5.600	5.500	5.600	4.510	353,900
2022-01-05	5.650	5.650	5.550	5.550	4.470	635,700
2022-01-04	5.450	5.650	5.450	5.550	4.470	1,076,600
2021-12-30	5.450	5.500	5.400	5.450	4.389	162,700
2021-12-29	5.350	5.450	5.350	5.450	4.389	1,418,200
2021-12-28	5.300	5.400	5.300	5.350	4.309	589,700
2021-12-27	5.300	5.400	5.300	5.300	4.268	313,100
2021-12-24	5.350	5.400	5.300	5.300	4.268	176,200
2021-12-23	5.350	5.400	5.350	5.350	4.309	219,100
2021-12-22	5.300	5.350	5.300	5.350	4.309	267,200
2021-12-21	5.250	5.300	5.250	5.300	4.268	71,900
2021-12-20	5.200	5.300	5.200	5.300	4.268	217,900
2021-12-17	5.250	5.300	5.250	5.300	4.268	185,900
2021-12-16	5.300	5.300	5.250	5.300	4.268	171,900
2021-12-15	5.250	5.350	5.250	5.300	4.268	172,100
2021-12-14	5.300	5.300	5.250	5.250	4.228	88,400
2021-12-13	5.300	5.350	5.250	5.300	4.268	302,400
2021-12-09	5.250	5.350	5.250	5.300	4.268	357,800
2021-12-08	5.250	5.300	5.250	5.300	4.268	334,600
2021-12-07	5.150	5.250	5.150	5.150	4.148	65,200
2021-12-03	5.150	5.250	5.100	5.150	4.148	123,200
2021-12-02	5.100	5.250	5.100	5.200	4.188	145,100
2021-12-01	5.150	5.250	5.050	5.200	4.188	340,300
2021-11-30	5.050	5.200	5.050	5.100	4.107	364,500
2021-11-29	5.200	5.200	5.050	5.100	4.107	637,300
2021-11-26	5.300	5.350	5.200	5.200	4.188	1,697,000
2021-11-25	5.300	5.300	5.250	5.250	4.228	523,700
2021-11-24	5.250	5.350	5.250	5.350	4.309	456,200
2021-11-23	5.200	5.350	5.200	5.300	4.268	371,400
2021-11-22	5.250	5.300	5.200	5.200	4.188	631,600
2021-11-19	5.200	5.300	5.200	5.300	4.268	387,700
2021-11-18	5.300	5.350	5.200	5.200	4.188	1,322,100
2021-11-17	5.350	5.400	5.300	5.350	4.309	842,800
2021-11-16	5.250	5.450	5.250	5.400	4.349	540,600
2021-11-15	5.300	5.400	5.250	5.300	4.268	601,900
2021-11-12	5.250	5.400	5.250	5.350	4.309	1,298,600
2021-11-11	5.150	5.250	5.150	5.200	4.188	441,300
2021-11-10	5.150	5.300	5.150	5.200	4.188	561,400
2021-11-09	5.050	5.150	5.000	5.100	4.107	318,600

← NewerPage 20 of 21 · 1,212 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.