Lam Soon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.840 | 4.880 | 4.840 | 4.880 | 4.465 | 17,100 |
| 2025-01-20 | 4.840 | 4.860 | 4.820 | 4.840 | 4.429 | 55,200 |
| 2025-01-17 | 4.880 | 4.880 | 4.840 | 4.840 | 4.429 | 29,315 |
| 2025-01-16 | 4.860 | 4.880 | 4.840 | 4.860 | 4.447 | 25,105 |
| 2025-01-15 | 4.840 | 4.860 | 4.820 | 4.860 | 4.447 | 112,311 |
| 2025-01-14 | 4.840 | 4.860 | 4.840 | 4.840 | 4.429 | 9,500 |
| 2025-01-13 | 4.840 | 4.860 | 4.820 | 4.860 | 4.447 | 8,918 |
| 2025-01-10 | 4.860 | 4.860 | 4.820 | 4.840 | 4.429 | 102,200 |
| 2025-01-09 | 4.880 | 4.880 | 4.820 | 4.840 | 4.429 | 67,100 |
| 2025-01-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.465 | 3,000 |
| 2025-01-07 | 4.880 | 4.900 | 4.880 | 4.880 | 4.465 | 14,801 |
| 2025-01-06 | 4.860 | 4.880 | 4.860 | 4.860 | 4.447 | 31,356 |
| 2025-01-03 | 4.940 | 4.940 | 4.880 | 4.900 | 4.484 | 32,000 |
| 2025-01-02 | 4.920 | 4.940 | 4.900 | 4.920 | 4.502 | 22,400 |
| 2024-12-30 | 4.880 | 4.920 | 4.880 | 4.920 | 4.502 | 18,101 |
| 2024-12-27 | 4.920 | 4.920 | 4.900 | 4.920 | 4.502 | 6,716 |
| 2024-12-26 | 4.880 | 4.900 | 4.880 | 4.900 | 4.484 | 4,401 |
| 2024-12-25 | 4.860 | 4.880 | 4.860 | 4.880 | 4.465 | 37,910 |
| 2024-12-24 | 4.860 | 4.860 | 4.840 | 4.860 | 4.447 | 11,900 |
| 2024-12-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.447 | 30,302 |
| 2024-12-20 | 4.860 | 4.860 | 4.820 | 4.860 | 4.447 | 84,425 |
| 2024-12-19 | 4.840 | 4.860 | 4.820 | 4.860 | 4.447 | 172,500 |
| 2024-12-18 | 4.900 | 4.900 | 4.860 | 4.860 | 4.447 | 39,800 |
| 2024-12-17 | 4.940 | 4.960 | 4.880 | 4.900 | 4.484 | 66,101 |
| 2024-12-16 | 4.960 | 4.960 | 4.900 | 4.940 | 4.520 | 33,300 |
| 2024-12-13 | 4.940 | 4.960 | 4.920 | 4.940 | 4.520 | 38,100 |
| 2024-12-12 | 4.980 | 5.000 | 4.940 | 4.940 | 4.520 | 36,515 |
| 2024-12-11 | 4.980 | 5.000 | 4.960 | 4.980 | 4.557 | 134,801 |
| 2024-12-09 | 5.000 | 5.000 | 4.940 | 4.980 | 4.557 | 41,402 |
| 2024-12-06 | 5.050 | 5.050 | 4.960 | 5.000 | 4.575 | 51,400 |
| 2024-12-04 | 4.980 | 5.050 | 4.980 | 5.000 | 4.575 | 61,201 |
| 2024-12-03 | 5.050 | 5.050 | 4.980 | 5.000 | 4.575 | 41,200 |
| 2024-12-02 | 5.050 | 5.050 | 5.000 | 5.050 | 4.621 | 45,700 |
| 2024-11-29 | 5.000 | 5.050 | 4.980 | 5.050 | 4.621 | 43,600 |
| 2024-11-28 | 5.000 | 5.000 | 4.980 | 4.980 | 4.557 | 24,401 |
| 2024-11-27 | 5.000 | 5.050 | 4.980 | 5.000 | 4.575 | 30,310 |
| 2024-11-26 | 5.050 | 5.050 | 4.980 | 5.050 | 4.621 | 16,711 |
| 2024-11-25 | 5.050 | 5.050 | 4.980 | 5.000 | 4.575 | 120,011 |
| 2024-11-22 | 4.980 | 4.980 | 4.940 | 4.980 | 4.557 | 33,902 |
| 2024-11-21 | 4.980 | 4.980 | 4.960 | 4.960 | 4.539 | 8,011 |
| 2024-11-20 | 5.050 | 5.050 | 4.980 | 4.980 | 4.557 | 44,212 |
| 2024-11-19 | 5.000 | 5.050 | 4.960 | 5.050 | 4.621 | 47,520 |
| 2024-11-18 | 4.980 | 5.000 | 4.960 | 4.980 | 4.557 | 63,603 |
| 2024-11-15 | 5.050 | 5.050 | 4.940 | 4.940 | 4.520 | 147,403 |
| 2024-11-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.621 | 174,700 |
| 2024-11-13 | 5.000 | 5.000 | 4.980 | 5.000 | 4.575 | 191,200 |
| 2024-11-12 | 5.100 | 5.100 | 5.000 | 5.000 | 4.575 | 283,401 |
| 2024-11-11 | 5.050 | 5.150 | 5.000 | 5.050 | 4.621 | 774,826 |
| 2024-11-08 | 4.940 | 4.980 | 4.940 | 4.960 | 4.539 | 103,614 |
| 2024-11-07 | 4.920 | 4.940 | 4.880 | 4.940 | 4.520 | 68,920 |
| 2024-11-06 | 4.920 | 4.940 | 4.860 | 4.860 | 4.447 | 68,131 |
| 2024-11-05 | 4.960 | 4.960 | 4.920 | 4.940 | 4.520 | 85,702 |
| 2024-11-04 | 4.920 | 4.940 | 4.900 | 4.940 | 4.520 | 67,402 |
| 2024-11-01 | 4.940 | 4.940 | 4.880 | 4.880 | 4.465 | 46,427 |
| 2024-10-31 | 4.860 | 5.000 | 4.860 | 4.920 | 4.502 | 331,248 |
| 2024-10-30 | 4.860 | 4.880 | 4.800 | 4.860 | 4.447 | 148,910 |
| 2024-10-29 | 4.840 | 4.880 | 4.840 | 4.840 | 4.429 | 113,330 |
| 2024-10-28 | 4.860 | 4.900 | 4.860 | 4.860 | 4.447 | 205,628 |
| 2024-10-25 | 4.860 | 4.860 | 4.840 | 4.840 | 4.429 | 65,344 |
| 2024-10-24 | 4.820 | 4.860 | 4.820 | 4.860 | 4.447 | 24,000 |
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.