Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.640	4.680	4.640	4.680	4.465	9,035
2025-04-18	4.660	4.680	4.620	4.640	4.426	3,503
2025-04-17	4.640	4.640	4.620	4.640	4.426	11,535
2025-04-16	4.560	4.640	4.560	4.620	4.407	3,513
2025-04-11	4.600	4.600	4.580	4.600	4.388	44,063
2025-04-10	4.560	4.660	4.560	4.600	4.388	42,613
2025-04-09	4.420	4.540	4.420	4.540	4.331	57,900
2025-04-08	4.640	4.640	4.480	4.520	4.312	112,900
2025-04-04	4.700	4.720	4.640	4.660	4.446	160,219
2025-04-03	4.700	4.700	4.680	4.700	4.484	45,200
2025-04-02	4.740	4.740	4.700	4.720	4.503	71,650
2025-04-01	4.780	4.780	4.720	4.760	4.541	29,800
2025-03-31	4.740	4.800	4.720	4.740	4.522	33,700
2025-03-28	4.760	4.760	4.700	4.700	4.484	5,200
2025-03-27	4.740	4.760	4.720	4.720	4.503	14,830
2025-03-26	4.740	4.760	4.740	4.760	4.541	12,700
2025-03-25	4.740	4.760	4.720	4.720	4.503	39,017
2025-03-24	4.800	4.800	4.760	4.760	4.541	11,080
2025-03-21	4.760	4.760	4.740	4.760	4.541	4,503
2025-03-20	4.740	4.780	4.720	4.760	4.541	28,701
2025-03-19	4.720	4.740	4.700	4.740	4.522	26,000
2025-03-18	4.720	4.720	4.700	4.720	4.503	3,501
2025-03-17	4.680	4.720	4.680	4.680	4.465	23,700
2025-03-14	4.700	4.720	4.680	4.700	4.484	25,211
2025-03-13	4.700	4.700	4.640	4.700	4.484	63,031
2025-03-12	4.720	4.760	4.700	4.740	4.522	35,616
2025-03-11	4.720	4.760	4.680	4.740	4.522	68,302
2025-03-10	4.720	4.740	4.700	4.740	4.522	81,300
2025-03-07	4.720	4.740	4.720	4.720	4.503	21,741
2025-03-06	4.720	4.740	4.680	4.720	4.503	66,341
2025-03-05	4.700	4.740	4.680	4.720	4.503	117,621
2025-03-04	4.920	4.920	4.880	4.900	4.484	88,637
2025-03-03	4.900	4.980	4.900	4.920	4.502	61,070
2025-02-28	4.860	4.900	4.840	4.900	4.484	40,221
2025-02-27	4.900	4.900	4.860	4.880	4.465	45,600
2025-02-26	4.820	4.900	4.820	4.900	4.484	32,201
2025-02-25	4.920	4.920	4.840	4.860	4.447	34,701
2025-02-24	4.920	4.940	4.900	4.920	4.502	29,211
2025-02-21	4.980	4.980	4.900	4.920	4.502	52,411
2025-02-20	4.920	4.960	4.920	4.940	4.520	20,700
2025-02-19	4.900	4.920	4.900	4.920	4.502	71,200
2025-02-18	4.860	4.900	4.860	4.900	4.484	80,202
2025-02-17	4.860	4.880	4.760	4.840	4.429	542,610
2025-02-14	4.860	4.880	4.840	4.860	4.447	40,720
2025-02-13	4.900	4.900	4.860	4.880	4.465	62,901
2025-02-11	4.860	4.880	4.860	4.880	4.465	24,500
2025-02-10	4.860	4.860	4.860	4.860	4.447	4,100
2025-02-07	4.860	4.860	4.840	4.860	4.447	90,417
2025-02-06	4.860	4.880	4.860	4.860	4.447	6,922
2025-02-05	4.900	4.900	4.880	4.880	4.465	15,700
2025-02-04	4.880	4.900	4.840	4.860	4.447	37,700
2025-02-03	4.900	4.900	4.860	4.880	4.465	43,400
2025-01-31	4.920	4.920	4.800	4.880	4.465	75,503
2025-01-30	4.900	4.920	4.900	4.920	4.502	16,200
2025-01-29	4.940	4.940	4.900	4.920	4.502	31,300
2025-01-28	4.900	4.940	4.880	4.940	4.520	24,300
2025-01-27	4.860	4.900	4.860	4.900	4.484	40,700
2025-01-24	4.860	4.920	4.860	4.920	4.502	37,714
2025-01-23	4.860	4.860	4.840	4.860	4.447	3,740
2025-01-22	4.880	4.880	4.860	4.860	4.447	2,440

← NewerPage 7 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.