Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.680	4.680	4.660	4.660	4.660	20,300
2026-04-20	4.680	4.700	4.660	4.680	4.680	31,200
2026-04-17	4.680	4.700	4.660	4.680	4.680	56,500
2026-04-16	4.640	4.680	4.640	4.680	4.680	18,900
2026-04-10	4.660	4.680	4.640	4.640	4.640	35,100
2026-04-09	4.680	4.680	4.620	4.660	4.660	61,000
2026-04-08	4.680	4.680	4.660	4.680	4.680	46,901
2026-04-07	4.700	4.700	4.680	4.680	4.680	58,200
2026-04-03	4.680	4.700	4.680	4.700	4.700	38,800
2026-04-02	4.700	4.700	4.660	4.680	4.680	27,300
2026-04-01	4.680	4.720	4.680	4.700	4.700	39,900
2026-03-31	4.640	4.700	4.640	4.680	4.680	58,055
2026-03-30	4.640	4.700	4.640	4.660	4.660	37,000
2026-03-27	4.680	4.680	4.640	4.640	4.640	27,401
2026-03-26	4.660	4.720	4.620	4.620	4.620	47,376
2026-03-25	4.720	4.720	4.640	4.640	4.640	111,540
2026-03-24	4.740	4.760	4.700	4.700	4.700	107,906
2026-03-23	4.640	4.880	4.640	4.740	4.740	576,387
2026-03-20	4.600	4.640	4.600	4.640	4.640	89,723
2026-03-19	4.600	4.720	4.580	4.600	4.600	351,501
2026-03-18	4.640	4.640	4.600	4.600	4.600	82,202
2026-03-17	4.600	4.620	4.580	4.600	4.600	100,025
2026-03-16	4.600	4.620	4.580	4.600	4.600	109,601
2026-03-13	4.640	4.640	4.600	4.600	4.600	68,500
2026-03-12	4.600	4.680	4.600	4.640	4.640	125,901
2026-03-11	4.640	4.680	4.600	4.600	4.600	53,602
2026-03-10	4.600	4.640	4.560	4.620	4.620	32,401
2026-03-09	4.640	4.640	4.400	4.560	4.560	251,089
2026-03-06	4.620	4.800	4.560	4.780	4.560	197,810
2026-03-05	4.700	4.740	4.700	4.700	4.484	79,109
2026-03-04	4.740	4.740	4.620	4.700	4.484	147,901
2026-03-02	4.760	4.760	4.700	4.760	4.541	109,900
2026-02-27	4.820	4.820	4.700	4.780	4.560	120,269
2026-02-26	4.740	4.800	4.740	4.760	4.541	110,100
2026-02-25	4.760	4.800	4.740	4.760	4.541	92,001
2026-02-24	4.820	4.860	4.760	4.800	4.579	350,700
2026-02-23	4.860	4.880	4.800	4.820	4.598	72,900
2026-02-20	4.860	4.920	4.840	4.860	4.636	273,708
2026-02-19	4.820	4.860	4.820	4.860	4.636	122,970
2026-02-18	4.800	4.900	4.800	4.840	4.617	184,806
2026-02-17	4.800	4.820	4.780	4.800	4.579	193,200
2026-02-16	4.800	4.800	4.760	4.800	4.579	142,600
2026-02-13	4.760	4.800	4.740	4.780	4.560	104,000
2026-02-12	4.760	4.760	4.740	4.760	4.541	222,600
2026-02-11	4.760	4.760	4.720	4.740	4.522	99,100
2026-02-10	4.740	4.760	4.740	4.760	4.541	71,902
2026-02-09	4.720	4.740	4.720	4.740	4.522	71,500
2026-02-06	4.720	4.720	4.720	4.720	4.503	37,900
2026-02-05	4.720	4.720	4.700	4.720	4.503	19,837
2026-02-04	4.700	4.700	4.680	4.700	4.484	6,500
2026-02-03	4.720	4.720	4.700	4.700	4.484	80,363
2026-02-02	4.700	4.720	4.700	4.720	4.503	48,463
2026-01-30	4.700	4.720	4.700	4.720	4.503	32,725
2026-01-29	4.780	4.780	4.720	4.720	4.503	177,900
2026-01-28	4.720	4.780	4.720	4.760	4.541	126,715
2026-01-27	4.700	4.720	4.680	4.720	4.503	16,400
2026-01-26	4.700	4.720	4.700	4.700	4.484	12,701
2026-01-23	4.700	4.720	4.680	4.680	4.465	18,433
2026-01-22	4.700	4.720	4.700	4.700	4.484	7,400
2026-01-21	4.720	4.720	4.700	4.720	4.503	11,900

← NewerPage 3 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.