Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.700	4.700	4.680	4.700	4.484	15,900
2025-07-21	4.700	4.720	4.700	4.700	4.484	6,251
2025-07-18	4.700	4.720	4.640	4.720	4.503	51,000
2025-07-17	4.680	4.720	4.660	4.720	4.503	24,500
2025-07-16	4.700	4.700	4.640	4.680	4.465	21,201
2025-07-15	4.740	4.740	4.660	4.720	4.503	16,505
2025-07-14	4.680	4.720	4.640	4.720	4.503	52,908
2025-07-11	4.620	4.740	4.620	4.700	4.484	33,200
2025-07-09	4.580	4.600	4.580	4.580	4.369	4,301
2025-07-08	4.600	4.600	4.580	4.600	4.388	64,400
2025-07-07	4.600	4.600	4.580	4.600	4.388	33,100
2025-07-04	4.580	4.640	4.580	4.620	4.407	23,700
2025-07-03	4.580	4.580	4.580	4.580	4.369	43,600
2025-07-02	4.580	4.600	4.560	4.580	4.369	8,205
2025-07-01	4.580	4.600	4.560	4.580	4.369	33,500
2025-06-30	4.560	4.600	4.560	4.600	4.388	128,100
2025-06-27	4.560	4.580	4.540	4.580	4.369	18,701
2025-06-26	4.580	4.580	4.540	4.580	4.369	9,500
2025-06-25	4.560	4.580	4.540	4.580	4.369	35,300
2025-06-24	4.540	4.540	4.500	4.540	4.331	13,500
2025-06-23	4.520	4.520	4.520	4.520	4.312	1,100
2025-06-20	4.520	4.560	4.520	4.560	4.350	21,200
2025-06-19	4.560	4.560	4.500	4.500	4.293	35,700
2025-06-18	4.560	4.560	4.540	4.560	4.350	4,900
2025-06-17	4.560	4.560	4.560	4.560	4.350	100
2025-06-16	4.540	4.560	4.520	4.560	4.350	20,600
2025-06-13	4.540	4.560	4.540	4.560	4.350	40,000
2025-06-12	4.560	4.560	4.540	4.540	4.331	6,800
2025-06-11	4.560	4.600	4.540	4.540	4.331	145,800
2025-06-10	4.580	4.600	4.560	4.600	4.388	4,010
2025-06-09	4.580	4.600	4.540	4.600	4.388	43,421
2025-06-06	4.580	4.580	4.560	4.580	4.369	5,313
2025-06-05	4.580	4.580	4.580	4.580	4.369	4,502
2025-06-04	4.580	4.580	4.560	4.580	4.369	9,105
2025-05-30	4.620	4.620	4.500	4.600	4.388	56,409
2025-05-29	4.620	4.620	4.600	4.620	4.407	3,906
2025-05-28	4.580	4.620	4.580	4.620	4.407	67,116
2025-05-27	4.600	4.620	4.580	4.620	4.407	47,115
2025-05-26	4.620	4.620	4.580	4.620	4.407	96,525
2025-05-23	4.620	4.620	4.600	4.620	4.407	61,700
2025-05-22	4.620	4.620	4.600	4.620	4.407	24,400
2025-05-21	4.620	4.620	4.600	4.620	4.407	26,102
2025-05-20	4.620	4.620	4.600	4.620	4.407	6,072
2025-05-19	4.620	4.620	4.600	4.620	4.407	32,501
2025-05-16	4.600	4.620	4.600	4.620	4.407	17,900
2025-05-15	4.640	4.640	4.500	4.600	4.388	239,700
2025-05-14	4.640	4.680	4.640	4.680	4.465	18,101
2025-05-13	4.680	4.680	4.640	4.660	4.446	30,403
2025-05-09	4.680	4.680	4.640	4.640	4.426	16,119
2025-05-08	4.680	4.680	4.640	4.660	4.446	44,000
2025-05-07	4.600	4.660	4.600	4.660	4.446	3,205
2025-05-06	4.660	4.700	4.640	4.660	4.446	47,200
2025-05-02	4.700	4.700	4.680	4.680	4.465	21,000
2025-04-30	4.700	4.700	4.660	4.680	4.465	31,323
2025-04-29	4.680	4.700	4.660	4.700	4.484	11,204
2025-04-28	4.660	4.700	4.660	4.660	4.446	54,300
2025-04-25	4.680	4.680	4.660	4.660	4.446	3,401
2025-04-24	4.660	4.660	4.600	4.660	4.446	51,900
2025-04-23	4.680	4.680	4.640	4.640	4.426	31,602
2025-04-22	4.680	4.680	4.660	4.680	4.465	17,400

← NewerPage 6 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.