LTMH Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.680	4.700	4.600	4.620	4.620	3,100
2026-04-28	4.700	4.700	4.580	4.580	4.580	4,500
2026-04-27	4.680	4.680	4.560	4.680	4.680	31,900
2026-04-24	4.740	4.800	4.540	4.680	4.680	135,300
2026-04-23	4.720	4.740	4.620	4.740	4.740	36,900
2026-04-22	4.720	4.720	4.720	4.720	4.720	300
2026-04-21	4.680	4.700	4.680	4.700	4.700	16,900
2026-04-20	4.660	4.700	4.660	4.700	4.700	22,000
2026-04-17	4.800	4.800	4.540	4.660	4.660	179,200
2026-04-16	4.780	4.780	4.500	4.680	4.680	148,300
2026-04-10	4.680	4.780	4.680	4.780	4.780	40,700
2026-04-09	4.700	4.700	4.700	4.700	4.700	20,200
2026-04-08	4.780	4.780	4.700	4.700	4.700	26,800
2026-04-07	4.700	4.700	4.700	4.700	4.700	20,400
2026-04-03	4.700	4.780	4.620	4.720	4.720	109,800
2026-04-02	4.700	4.700	4.700	4.700	4.700	900
2026-04-01	4.700	4.700	4.680	4.700	4.700	25,900
2026-03-31	4.720	4.720	4.680	4.700	4.700	52,700
2026-03-30	4.720	4.760	4.720	4.720	4.720	700
2026-03-27	4.600	4.760	4.600	4.760	4.760	1,100
2026-03-26	4.720	4.720	4.600	4.600	4.600	26,800
2026-03-25	4.740	4.780	4.720	4.760	4.760	2,200
2026-03-24	4.780	4.780	4.740	4.760	4.760	7,400
2026-03-23	4.780	4.780	4.760	4.780	4.780	1,900
2026-03-20	4.840	4.840	4.580	4.800	4.800	3,500
2026-03-19	4.720	4.720	4.520	4.600	4.600	111,000
2026-03-18	4.880	4.900	4.800	4.800	4.800	20,800
2026-03-17	4.880	4.900	4.760	4.760	4.760	126,300
2026-03-16	4.760	4.940	4.760	4.920	4.920	66,600
2026-03-13	4.760	4.760	4.680	4.680	4.680	5,800
2026-03-12	4.680	4.740	4.680	4.720	4.720	41,800
2026-03-11	4.700	4.720	4.640	4.680	4.680	2,700
2026-03-10	4.600	4.720	4.600	4.720	4.720	58,511
2026-03-09	4.640	4.660	4.580	4.660	4.660	4,000
2026-03-06	4.640	4.700	4.620	4.700	4.700	180,300
2026-03-05	4.560	4.600	4.560	4.600	4.600	20,100
2026-03-04	4.400	4.560	4.380	4.560	4.560	121,100
2026-03-02	4.480	4.660	4.440	4.540	4.540	213,300
2026-02-27	4.580	4.720	4.540	4.680	4.530	79,400
2026-02-26	4.740	4.740	4.520	4.580	4.433	47,900
2026-02-25	4.760	4.760	4.700	4.720	4.569	23,100
2026-02-24	4.720	4.740	4.660	4.740	4.588	21,000
2026-02-23	4.540	4.720	4.520	4.720	4.569	60,300
2026-02-20	4.480	4.660	4.420	4.660	4.511	311,400
2026-02-19	4.480	4.680	4.460	4.500	4.356	356,500
2026-02-18	4.380	4.460	4.360	4.420	4.278	129,100
2026-02-17	4.400	4.400	4.260	4.320	4.182	69,700
2026-02-16	4.400	4.400	4.380	4.400	4.259	4,600
2026-02-13	4.340	4.400	4.340	4.400	4.259	46,100
2026-02-12	4.360	4.360	4.280	4.340	4.201	26,000
2026-02-11	4.320	4.420	4.320	4.380	4.240	48,200
2026-02-10	4.300	4.400	4.300	4.400	4.259	3,700
2026-02-09	4.380	4.400	4.360	4.360	4.220	22,700
2026-02-06	4.300	4.320	4.280	4.320	4.182	14,500
2026-02-05	4.360	4.360	4.280	4.340	4.201	49,700
2026-02-04	4.340	4.340	4.320	4.320	4.182	26,200
2026-02-03	4.320	4.380	4.320	4.360	4.220	16,100
2026-02-02	4.320	4.360	4.320	4.360	4.220	1,300
2026-01-30	4.360	4.380	4.340	4.380	4.240	16,800
2026-01-29	4.360	4.380	4.360	4.360	4.220	6,700

← NewerPage 3 of 5 · 252 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.