LTMH Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.500	8.500	8.000	8.100	8.100	80,700
2026-07-21	8.650	8.650	7.600	8.500	8.500	1,344,200
2026-07-20	7.900	9.100	7.700	8.500	8.500	215,000
2026-07-17	7.900	8.000	7.600	7.900	7.900	128,500
2026-07-16	8.050	8.050	7.600	7.900	7.900	102,800
2026-07-15	8.200	8.200	7.800	7.900	7.900	139,600
2026-07-14	7.800	8.050	7.800	8.000	8.000	354,800
2026-07-13	7.600	7.800	7.500	7.700	7.700	231,100
2026-07-10	7.200	7.650	7.150	7.400	7.400	143,400
2026-07-09	7.350	7.450	6.700	7.050	7.050	250,400
2026-07-08	7.500	7.600	7.300	7.300	7.300	220,000
2026-07-07	7.800	7.800	7.100	7.650	7.650	477,000
2026-07-06	6.400	7.500	6.400	7.300	7.300	1,141,400
2026-07-03	6.650	6.650	6.400	6.450	6.450	91,300
2026-07-02	6.500	6.650	6.450	6.650	6.650	300,600
2026-07-01	6.250	6.300	6.200	6.300	6.300	188,500
2026-06-30	6.400	6.400	6.250	6.250	6.250	26,300
2026-06-29	6.300	6.350	6.150	6.300	6.300	167,600
2026-06-26	6.350	6.400	6.150	6.350	6.350	193,000
2026-06-25	6.250	6.650	6.250	6.300	6.300	476,900
2026-06-24	6.300	6.350	6.050	6.250	6.250	111,900
2026-06-23	6.100	6.300	5.950	6.250	6.250	833,000
2026-06-22	5.800	6.150	5.550	6.100	6.100	1,790,900
2026-06-19	5.000	5.850	5.000	5.500	5.500	1,352,500
2026-06-18	4.920	5.000	4.780	4.960	4.960	165,200
2026-06-17	5.000	5.000	4.700	4.980	4.980	234,300
2026-06-16	5.000	5.050	4.980	4.980	4.980	26,700
2026-06-15	5.000	5.000	4.940	5.000	5.000	170,400
2026-06-12	5.000	5.000	4.980	4.980	4.980	106,900
2026-06-11	5.000	5.050	4.940	5.000	5.000	147,000
2026-06-10	5.000	5.000	4.940	4.940	4.940	25,200
2026-06-09	4.900	5.050	4.840	5.000	5.000	54,600
2026-06-08	4.940	5.000	4.900	4.980	4.980	65,300
2026-06-05	5.050	5.050	4.960	4.980	4.980	196,100
2026-06-04	5.050	5.100	4.980	5.050	5.050	177,700
2026-06-03	5.000	5.000	5.000	5.000	5.000	0
2026-06-02	5.000	5.150	4.980	5.000	5.000	223,800
2026-06-01	5.000	5.000	5.000	5.000	5.000	0
2026-05-29	5.200	5.200	4.980	5.000	5.000	297,300
2026-05-28	4.500	5.250	4.480	5.150	5.150	710,600
2026-05-27	4.160	4.800	4.160	4.500	4.500	31,400
2026-05-26	4.180	4.280	4.180	4.240	4.240	34,500
2026-05-25	4.260	4.280	4.240	4.280	4.280	29,700
2026-05-22	4.240	4.260	4.240	4.260	4.260	6,200
2026-05-21	4.220	4.220	4.180	4.180	4.180	11,600
2026-05-20	4.260	4.260	4.200	4.200	4.200	53,000
2026-05-19	4.160	4.260	4.160	4.260	4.260	32,700
2026-05-18	4.240	4.280	4.040	4.160	4.160	269,900
2026-05-15	4.140	4.260	4.140	4.240	4.240	82,500
2026-05-14	4.240	4.240	4.100	4.160	4.160	763,100
2026-05-13	4.260	4.340	4.060	4.120	4.120	597,600
2026-05-12	4.280	4.340	4.280	4.340	4.340	61,900
2026-05-11	4.300	4.340	4.220	4.300	4.300	195,400
2026-05-08	4.320	4.360	4.280	4.340	4.340	17,800
2026-05-07	4.440	4.480	4.260	4.320	4.320	373,400
2026-05-06	4.440	4.520	4.320	4.420	4.420	193,900
2026-05-05	4.680	4.680	4.340	4.580	4.580	353,200
2026-05-04	4.680	4.680	4.680	4.680	4.680	0
2026-05-01	4.680	4.680	4.680	4.680	4.680	0
2026-04-30	4.660	4.680	4.660	4.680	4.680	500

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.