LTMH Public Company Limited historical data

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

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

← NewerPage 4 of 7 · 382 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.