LTMH Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.380 | 4.380 | 4.280 | 4.360 | 4.220 | 81,000 |
| 2026-01-27 | 4.440 | 4.460 | 4.360 | 4.420 | 4.278 | 7,900 |
| 2026-01-26 | 4.480 | 4.480 | 4.380 | 4.400 | 4.259 | 32,700 |
| 2026-01-23 | 4.400 | 4.500 | 4.380 | 4.480 | 4.336 | 126,000 |
| 2026-01-22 | 4.480 | 4.480 | 4.420 | 4.420 | 4.278 | 2,800 |
| 2026-01-21 | 4.420 | 4.500 | 4.420 | 4.500 | 4.356 | 800 |
| 2026-01-20 | 4.440 | 4.480 | 4.440 | 4.460 | 4.317 | 12,000 |
| 2026-01-19 | 4.400 | 4.480 | 4.400 | 4.480 | 4.336 | 200 |
| 2026-01-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.336 | 1,600 |
| 2026-01-15 | 4.380 | 4.440 | 4.380 | 4.400 | 4.259 | 45,700 |
| 2026-01-14 | 4.400 | 4.460 | 4.400 | 4.460 | 4.317 | 40,300 |
| 2026-01-13 | 4.440 | 4.480 | 4.440 | 4.460 | 4.317 | 11,000 |
| 2026-01-12 | 4.420 | 4.460 | 4.380 | 4.460 | 4.317 | 28,700 |
| 2026-01-09 | 4.420 | 4.500 | 4.300 | 4.440 | 4.298 | 34,700 |
| 2026-01-08 | 4.500 | 4.500 | 4.440 | 4.440 | 4.298 | 2,600 |
| 2026-01-07 | 4.500 | 4.500 | 4.420 | 4.440 | 4.298 | 2,500 |
| 2026-01-06 | 4.500 | 4.500 | 4.400 | 4.500 | 4.356 | 600 |
| 2026-01-05 | 4.480 | 4.520 | 4.480 | 4.500 | 4.356 | 4,100 |
| 2026-01-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.336 | 0 |
| 2026-01-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.336 | 0 |
| 2025-12-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.336 | 0 |
| 2025-12-30 | 4.400 | 4.480 | 4.380 | 4.480 | 4.336 | 1,900 |
| 2025-12-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.375 | 100 |
| 2025-12-26 | 4.380 | 4.480 | 4.360 | 4.480 | 4.336 | 3,500 |
| 2025-12-25 | 4.460 | 4.480 | 4.460 | 4.460 | 4.317 | 900 |
| 2025-12-24 | 4.380 | 4.500 | 4.380 | 4.500 | 4.356 | 22,400 |
| 2025-12-23 | 4.400 | 4.400 | 4.360 | 4.380 | 4.240 | 10,300 |
| 2025-12-22 | 4.480 | 4.480 | 4.420 | 4.420 | 4.278 | 93,600 |
| 2025-12-19 | 4.500 | 4.500 | 4.480 | 4.480 | 4.336 | 600 |
| 2025-12-18 | 4.400 | 4.600 | 4.400 | 4.500 | 4.356 | 12,700 |
| 2025-12-17 | 4.480 | 4.480 | 4.400 | 4.480 | 4.336 | 36,300 |
| 2025-12-16 | 4.500 | 4.500 | 4.480 | 4.480 | 4.336 | 600 |
| 2025-12-15 | 4.500 | 4.500 | 4.460 | 4.500 | 4.356 | 6,500 |
| 2025-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.356 | 700 |
| 2025-12-11 | 4.500 | 4.500 | 4.420 | 4.480 | 4.336 | 4,300 |
| 2025-12-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.414 | 0 |
| 2025-12-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.414 | 0 |
| 2025-12-08 | 4.520 | 4.560 | 4.520 | 4.560 | 4.414 | 600 |
| 2025-12-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.414 | 0 |
| 2025-12-04 | 4.480 | 4.580 | 4.460 | 4.560 | 4.414 | 14,800 |
| 2025-12-03 | 4.700 | 4.700 | 4.560 | 4.560 | 4.414 | 6,000 |
| 2025-12-02 | 4.680 | 4.680 | 4.480 | 4.680 | 4.530 | 29,000 |
| 2025-12-01 | 4.580 | 4.700 | 4.480 | 4.700 | 4.549 | 69,800 |
| 2025-11-28 | 4.800 | 4.800 | 4.740 | 4.740 | 4.588 | 71,100 |
| 2025-11-27 | 4.540 | 4.660 | 4.540 | 4.540 | 4.395 | 1,400 |
| 2025-11-26 | 4.660 | 4.700 | 4.520 | 4.700 | 4.549 | 46,800 |
| 2025-11-25 | 4.480 | 4.640 | 4.460 | 4.600 | 4.453 | 13,700 |
| 2025-11-24 | 4.500 | 4.640 | 4.500 | 4.640 | 4.491 | 12,000 |
| 2025-11-21 | 4.480 | 4.500 | 4.400 | 4.500 | 4.356 | 76,900 |
| 2025-11-20 | 4.520 | 4.560 | 4.440 | 4.500 | 4.356 | 325,800 |
| 2025-11-19 | 4.580 | 4.740 | 4.500 | 4.500 | 4.356 | 157,800 |
| 2025-11-18 | 4.660 | 4.740 | 4.580 | 4.740 | 4.588 | 40,200 |
| 2025-11-17 | 4.600 | 4.740 | 4.560 | 4.740 | 4.588 | 130,600 |
| 2025-11-14 | 4.640 | 4.680 | 4.640 | 4.680 | 4.530 | 6,900 |
| 2025-11-13 | 4.640 | 4.640 | 4.620 | 4.640 | 4.491 | 11,100 |
| 2025-11-12 | 4.780 | 4.780 | 4.640 | 4.640 | 4.491 | 11,300 |
| 2025-11-11 | 4.780 | 4.780 | 4.680 | 4.680 | 4.530 | 10,100 |
| 2025-11-10 | 4.800 | 4.800 | 4.620 | 4.780 | 4.627 | 21,600 |
| 2025-11-07 | 4.800 | 4.800 | 4.700 | 4.740 | 4.588 | 22,700 |
| 2025-11-06 | 4.700 | 4.760 | 4.700 | 4.700 | 4.549 | 18,100 |
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.