Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	4.840	4.860	4.820	4.820	4.411	289,001
2024-10-21	4.860	4.880	4.840	4.880	4.465	23,601
2024-10-18	4.880	4.880	4.860	4.860	4.447	181,901
2024-10-17	4.860	4.880	4.860	4.880	4.465	110,000
2024-10-16	4.880	4.880	4.860	4.860	4.447	117,741
2024-10-15	4.860	4.900	4.860	4.880	4.465	57,682
2024-10-11	4.860	4.880	4.860	4.860	4.447	18,778
2024-10-10	4.880	4.880	4.860	4.880	4.465	61,300
2024-10-09	4.880	4.900	4.880	4.880	4.465	99,169
2024-10-08	4.840	4.920	4.840	4.880	4.465	78,602
2024-10-07	4.820	4.860	4.820	4.860	4.447	40,903
2024-10-04	4.860	4.860	4.840	4.840	4.429	41,152
2024-10-03	4.880	4.880	4.860	4.860	4.447	32,300
2024-10-02	4.880	4.900	4.860	4.880	4.465	88,911
2024-10-01	4.900	4.900	4.880	4.880	4.465	80,513
2024-09-30	4.920	4.980	4.860	4.900	4.484	480,504
2024-09-27	4.880	4.900	4.880	4.900	4.484	45,742
2024-09-26	4.880	4.880	4.860	4.880	4.465	35,065
2024-09-25	4.840	4.880	4.840	4.880	4.465	132,900
2024-09-24	4.900	4.900	4.820	4.860	4.447	80,901
2024-09-23	4.900	4.900	4.860	4.900	4.484	173,361
2024-09-20	4.880	4.900	4.880	4.880	4.465	45,001
2024-09-19	4.920	4.920	4.860	4.880	4.465	48,305
2024-09-18	4.920	4.920	4.880	4.900	4.484	33,200
2024-09-17	4.900	4.920	4.880	4.900	4.484	22,165
2024-09-16	4.900	4.900	4.860	4.880	4.465	57,706
2024-09-13	4.860	4.900	4.840	4.900	4.484	104,405
2024-09-12	4.840	4.860	4.840	4.860	4.447	35,300
2024-09-11	4.840	4.860	4.820	4.840	4.429	35,401
2024-09-10	4.860	4.880	4.840	4.860	4.447	36,900
2024-09-09	4.840	4.860	4.820	4.860	4.447	39,907
2024-09-06	4.820	4.860	4.800	4.860	4.447	72,305
2024-09-05	4.840	4.860	4.820	4.820	4.411	21,501
2024-09-04	4.800	4.840	4.780	4.820	4.411	70,001
2024-09-03	4.800	4.820	4.800	4.800	4.392	27,315
2024-09-02	4.800	4.820	4.800	4.800	4.392	59,220
2024-08-30	4.820	4.820	4.820	4.820	4.411	23,940
2024-08-29	4.840	4.840	4.800	4.820	4.411	18,100
2024-08-28	4.860	4.860	4.820	4.820	4.411	49,300
2024-08-27	4.840	4.860	4.840	4.860	4.447	34,101
2024-08-26	4.840	4.860	4.840	4.860	4.447	49,212
2024-08-23	4.800	4.880	4.780	4.880	4.465	62,800
2024-08-22	4.820	4.820	4.800	4.800	4.392	15,602
2024-08-21	4.820	4.820	4.780	4.820	4.411	43,900
2024-08-20	4.800	4.820	4.800	4.800	4.392	33,927
2024-08-19	4.780	4.800	4.780	4.780	4.374	32,048
2024-08-16	4.760	4.800	4.760	4.780	4.374	25,802
2024-08-15	4.760	4.800	4.760	4.780	4.374	11,200
2024-08-14	4.760	4.780	4.740	4.780	4.374	45,002
2024-08-13	4.800	4.800	4.740	4.760	4.356	284,137
2024-08-09	4.820	4.880	4.800	4.840	4.429	161,144
2024-08-08	4.820	4.820	4.780	4.820	4.411	49,153
2024-08-07	4.800	4.820	4.800	4.820	4.411	33,700
2024-08-06	4.820	4.840	4.800	4.820	4.411	44,900
2024-08-05	4.780	4.820	4.780	4.780	4.374	103,200
2024-08-02	4.820	4.840	4.800	4.800	4.392	25,700
2024-08-01	4.820	4.820	4.780	4.820	4.411	282,400
2024-07-31	4.820	4.820	4.800	4.820	4.411	685,500
2024-07-30	4.820	4.840	4.760	4.820	4.411	108,000
2024-07-26	4.820	4.840	4.800	4.840	4.429	16,900

← NewerPage 9 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.