Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.660	4.660	4.660	4.660	4.446	16,100
2025-10-20	4.640	4.660	4.640	4.640	4.426	68,928
2025-10-17	4.660	4.680	4.600	4.660	4.446	503,300
2025-10-16	4.700	4.700	4.680	4.680	4.465	24,800
2025-10-15	4.680	4.700	4.680	4.680	4.465	14,200
2025-10-14	4.700	4.700	4.640	4.680	4.465	468,802
2025-10-10	4.680	4.700	4.660	4.700	4.484	48,900
2025-10-09	4.700	4.700	4.680	4.680	4.465	9,103
2025-10-08	4.700	4.700	4.660	4.700	4.484	89,304
2025-10-07	4.660	4.700	4.660	4.700	4.484	11,600
2025-10-06	4.680	4.700	4.660	4.680	4.465	17,723
2025-10-03	4.720	4.720	4.660	4.680	4.465	240,400
2025-10-02	4.720	4.720	4.700	4.720	4.503	64,201
2025-10-01	4.720	4.720	4.680	4.700	4.484	27,302
2025-09-30	4.720	4.740	4.660	4.660	4.446	173,720
2025-09-29	4.720	4.720	4.700	4.720	4.503	31,720
2025-09-26	4.740	4.740	4.720	4.720	4.503	3,200
2025-09-25	4.680	4.720	4.680	4.720	4.503	14,100
2025-09-24	4.720	4.720	4.700	4.700	4.484	36,601
2025-09-23	4.720	4.740	4.660	4.680	4.465	136,706
2025-09-22	4.660	4.720	4.660	4.700	4.484	12,001
2025-09-19	4.680	4.720	4.680	4.680	4.465	10,102
2025-09-18	4.700	4.720	4.640	4.700	4.484	335,726
2025-09-17	4.740	4.840	4.720	4.720	4.503	26,204
2025-09-16	4.720	4.740	4.720	4.740	4.522	43,603
2025-09-15	4.680	4.740	4.680	4.740	4.522	15,104
2025-09-12	4.700	4.720	4.700	4.720	4.503	4,701
2025-09-10	4.700	4.720	4.700	4.700	4.484	25,400
2025-09-09	4.700	4.700	4.660	4.700	4.484	7,820
2025-09-08	4.720	4.720	4.660	4.680	4.465	15,600
2025-09-05	4.700	4.700	4.700	4.700	4.484	4,407
2025-09-04	4.700	4.700	4.680	4.680	4.465	27,400
2025-09-03	4.680	4.700	4.660	4.700	4.484	1,405
2025-09-02	4.680	4.700	4.660	4.680	4.465	6,866
2025-09-01	4.700	4.700	4.620	4.660	4.446	60,512
2025-08-29	4.680	4.700	4.640	4.660	4.446	23,807
2025-08-28	4.680	4.720	4.660	4.660	4.446	57,621
2025-08-27	4.700	4.700	4.680	4.680	4.465	5,415
2025-08-26	4.700	4.720	4.700	4.720	4.503	55,200
2025-08-25	4.660	4.700	4.660	4.700	4.484	31,350
2025-08-22	4.640	4.680	4.640	4.660	4.446	5,300
2025-08-21	4.640	4.660	4.620	4.640	4.426	54,800
2025-08-20	4.640	4.660	4.640	4.660	4.446	49,000
2025-08-19	4.640	4.680	4.640	4.660	4.446	63,300
2025-08-18	4.680	4.720	4.660	4.680	4.465	57,103
2025-08-15	4.720	4.720	4.680	4.700	4.484	75,703
2025-08-14	4.720	4.760	4.700	4.700	4.484	31,500
2025-08-13	4.720	4.740	4.720	4.720	4.503	81,512
2025-08-08	4.720	4.860	4.700	4.720	4.503	533,102
2025-08-07	4.680	4.780	4.680	4.720	4.503	156,206
2025-08-06	4.680	4.680	4.660	4.660	4.446	34,412
2025-08-05	4.660	4.680	4.660	4.660	4.446	12,300
2025-08-04	4.680	4.680	4.660	4.680	4.465	22,700
2025-08-01	4.680	4.680	4.660	4.680	4.465	3,600
2025-07-31	4.680	4.700	4.660	4.660	4.446	22,600
2025-07-30	4.660	4.680	4.660	4.680	4.465	30,200
2025-07-29	4.680	4.700	4.660	4.680	4.465	12,200
2025-07-25	4.680	4.680	4.660	4.680	4.465	7,415
2025-07-24	4.680	4.700	4.680	4.700	4.484	15,812
2025-07-23	4.680	4.700	4.680	4.700	4.484	12,100

← NewerPage 5 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.