LTMH Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.760 | 4.800 | 4.720 | 4.800 | 4.646 | 94,800 |
| 2025-08-07 | 4.740 | 4.780 | 4.700 | 4.720 | 4.569 | 25,900 |
| 2025-08-06 | 4.700 | 4.760 | 4.640 | 4.740 | 4.588 | 175,900 |
| 2025-08-05 | 4.700 | 4.900 | 4.640 | 4.660 | 4.511 | 216,300 |
| 2025-08-04 | 4.740 | 4.740 | 4.660 | 4.660 | 4.511 | 32,200 |
| 2025-08-01 | 4.700 | 4.740 | 4.680 | 4.720 | 4.569 | 19,700 |
| 2025-07-31 | 4.680 | 4.720 | 4.680 | 4.720 | 4.569 | 28,900 |
| 2025-07-30 | 4.680 | 4.700 | 4.680 | 4.700 | 4.549 | 33,700 |
| 2025-07-29 | 4.680 | 4.700 | 4.660 | 4.700 | 4.549 | 10,900 |
| 2025-07-25 | 4.700 | 4.720 | 4.660 | 4.680 | 4.530 | 52,700 |
| 2025-07-24 | 4.720 | 4.740 | 4.680 | 4.700 | 4.549 | 12,300 |
| 2025-07-23 | 4.720 | 4.740 | 4.680 | 4.740 | 4.588 | 28,600 |
| 2025-07-22 | 4.700 | 4.740 | 4.700 | 4.700 | 4.549 | 4,700 |
| 2025-07-21 | 4.760 | 4.760 | 4.700 | 4.740 | 4.588 | 40,400 |
| 2025-07-18 | 4.720 | 4.760 | 4.720 | 4.740 | 4.588 | 55,800 |
| 2025-07-17 | 4.780 | 4.780 | 4.700 | 4.740 | 4.588 | 101,100 |
| 2025-07-16 | 4.740 | 4.780 | 4.740 | 4.740 | 4.588 | 28,900 |
| 2025-07-15 | 4.720 | 4.780 | 4.680 | 4.720 | 4.569 | 21,800 |
| 2025-07-14 | 4.760 | 4.800 | 4.720 | 4.800 | 4.646 | 65,600 |
| 2025-07-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.627 | 1,400 |
| 2025-07-09 | 4.720 | 4.840 | 4.680 | 4.820 | 4.666 | 23,200 |
| 2025-07-08 | 4.740 | 4.740 | 4.660 | 4.720 | 4.569 | 37,200 |
| 2025-07-07 | 4.660 | 4.680 | 4.660 | 4.680 | 4.530 | 300 |
| 2025-07-04 | 4.800 | 4.800 | 4.700 | 4.760 | 4.607 | 126,200 |
| 2025-07-03 | 4.720 | 4.800 | 4.680 | 4.740 | 4.588 | 25,100 |
| 2025-07-02 | 4.740 | 4.780 | 4.720 | 4.720 | 4.569 | 30,500 |
| 2025-07-01 | 4.760 | 4.760 | 4.660 | 4.740 | 4.588 | 32,800 |
| 2025-06-30 | 4.760 | 4.760 | 4.640 | 4.760 | 4.607 | 200,800 |
| 2025-06-27 | 4.760 | 4.760 | 4.640 | 4.760 | 4.607 | 101,500 |
| 2025-06-26 | 4.680 | 4.780 | 4.660 | 4.700 | 4.549 | 190,000 |
| 2025-06-25 | 4.700 | 4.700 | 4.620 | 4.680 | 4.530 | 48,000 |
| 2025-06-24 | 4.580 | 4.900 | 4.580 | 4.760 | 4.607 | 1,318,600 |
| 2025-06-23 | 4.620 | 4.660 | 4.500 | 4.580 | 4.433 | 284,900 |
| 2025-06-20 | 4.760 | 4.760 | 4.640 | 4.700 | 4.549 | 5,300 |
| 2025-06-19 | 4.640 | 4.780 | 4.580 | 4.760 | 4.607 | 369,300 |
| 2025-06-18 | 4.700 | 4.760 | 4.680 | 4.740 | 4.588 | 147,500 |
| 2025-06-17 | 4.640 | 4.740 | 4.640 | 4.740 | 4.588 | 26,500 |
| 2025-06-16 | 4.700 | 4.760 | 4.620 | 4.680 | 4.530 | 22,200 |
| 2025-06-13 | 4.740 | 4.800 | 4.700 | 4.800 | 4.646 | 37,100 |
| 2025-06-12 | 4.620 | 4.780 | 4.600 | 4.780 | 4.627 | 73,500 |
| 2025-06-11 | 4.780 | 4.780 | 4.620 | 4.620 | 4.472 | 26,000 |
| 2025-06-10 | 4.720 | 4.800 | 4.680 | 4.780 | 4.627 | 119,800 |
| 2025-06-09 | 4.720 | 4.800 | 4.680 | 4.700 | 4.549 | 21,100 |
| 2025-06-06 | 4.760 | 4.800 | 4.740 | 4.740 | 4.588 | 108,800 |
| 2025-06-05 | 4.880 | 4.900 | 4.760 | 4.760 | 4.607 | 67,000 |
| 2025-06-04 | 4.900 | 4.900 | 4.780 | 4.860 | 4.704 | 39,300 |
| 2025-05-30 | 4.900 | 4.900 | 4.840 | 4.900 | 4.743 | 110,200 |
| 2025-05-29 | 4.820 | 4.940 | 4.800 | 4.900 | 4.743 | 153,100 |
| 2025-05-28 | 4.780 | 4.880 | 4.780 | 4.860 | 4.704 | 65,300 |
| 2025-05-27 | 4.820 | 4.840 | 4.780 | 4.780 | 4.627 | 88,100 |
| 2025-05-26 | 4.960 | 4.960 | 4.820 | 4.880 | 4.724 | 12,200 |
| 2025-05-23 | 4.860 | 4.900 | 4.840 | 4.860 | 4.704 | 35,600 |
| 2025-05-22 | 4.920 | 4.960 | 4.820 | 4.840 | 4.685 | 317,500 |
| 2025-05-21 | 4.920 | 4.980 | 4.880 | 4.900 | 4.743 | 779,600 |
| 2025-05-20 | 4.960 | 4.960 | 4.840 | 4.920 | 4.762 | 535,800 |
| 2025-05-19 | 4.860 | 4.940 | 4.760 | 4.920 | 4.762 | 551,900 |
| 2025-05-16 | 4.780 | 4.940 | 4.780 | 4.880 | 4.724 | 985,200 |
| 2025-05-15 | 4.840 | 4.880 | 4.700 | 4.700 | 4.549 | 880,200 |
| 2025-05-14 | 4.760 | 4.940 | 4.760 | 4.840 | 4.685 | 1,400,500 |
| 2025-05-13 | 4.800 | 4.840 | 4.640 | 4.760 | 4.607 | 269,300 |
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.