LTMH Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.660 | 4.800 | 4.640 | 4.800 | 4.646 | 418,300 |
| 2025-05-08 | 4.640 | 4.680 | 4.620 | 4.660 | 4.511 | 117,400 |
| 2025-05-07 | 4.620 | 4.740 | 4.580 | 4.700 | 4.549 | 318,100 |
| 2025-05-06 | 4.600 | 4.640 | 4.600 | 4.600 | 4.453 | 301,300 |
| 2025-05-02 | 4.680 | 4.680 | 4.620 | 4.640 | 4.491 | 358,900 |
| 2025-04-30 | 4.700 | 4.800 | 4.660 | 4.680 | 4.530 | 691,400 |
| 2025-04-29 | 4.720 | 4.760 | 4.640 | 4.660 | 4.511 | 320,100 |
| 2025-04-28 | 4.760 | 4.820 | 4.660 | 4.700 | 4.549 | 457,700 |
| 2025-04-25 | 4.740 | 4.840 | 4.740 | 4.760 | 4.607 | 689,900 |
| 2025-04-24 | 4.800 | 4.800 | 4.700 | 4.700 | 4.549 | 584,200 |
| 2025-04-23 | 4.800 | 4.900 | 4.760 | 4.760 | 4.607 | 750,900 |
| 2025-04-22 | 4.760 | 4.800 | 4.740 | 4.760 | 4.607 | 426,300 |
| 2025-04-21 | 4.820 | 4.980 | 4.760 | 4.780 | 4.627 | 1,150,300 |
| 2025-04-18 | 4.720 | 4.860 | 4.700 | 4.820 | 4.666 | 1,434,500 |
| 2025-04-17 | 4.680 | 4.860 | 4.640 | 4.700 | 4.549 | 2,114,100 |
| 2025-04-16 | 4.840 | 4.960 | 4.680 | 4.740 | 4.588 | 2,046,900 |
| 2025-04-11 | 5.100 | 5.100 | 4.780 | 4.780 | 4.627 | 2,357,600 |
| 2025-04-10 | 5.000 | 5.100 | 4.920 | 5.050 | 4.888 | 5,087,600 |
| 2025-04-09 | 4.720 | 4.920 | 4.700 | 4.840 | 4.685 | 2,927,400 |
| 2025-04-08 | 4.660 | 4.840 | 4.580 | 4.620 | 4.472 | 3,666,400 |
| 2025-04-04 | 5.100 | 5.700 | 4.700 | 4.780 | 4.627 | 53,923,600 |
| 2025-04-03 | 4.980 | 5.100 | 4.880 | 5.000 | 4.840 | 13,352,700 |
| 2025-04-02 | 5.250 | 5.450 | 5.000 | 5.050 | 4.888 | 87,450,400 |
← NewerPage 7 of 7 · 383 trading days
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.