LTMH Public Company Limited historical data
| 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 |
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.