LTMH Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 11.200 | 11.200 | 10.800 | 11.000 | 11.000 | 61,601 |
| 2026-10-14 | 11.000 | 11.800 | 10.900 | 11.200 | 11.200 | 36,607 |
| 2026-10-12 | 10.700 | 11.000 | 10.600 | 11.000 | 11.000 | 13,101 |
| 2026-10-09 | 10.600 | 10.900 | 10.600 | 10.700 | 10.700 | 32,300 |
| 2026-10-08 | 11.300 | 11.500 | 10.400 | 10.800 | 10.800 | 96,102 |
| 2026-10-07 | 10.900 | 11.200 | 10.800 | 11.000 | 11.000 | 90,900 |
| 2026-10-06 | 11.300 | 11.500 | 10.500 | 11.200 | 11.200 | 110,099 |
| 2026-10-05 | 11.200 | 11.500 | 11.000 | 11.200 | 11.200 | 83,100 |
| 2026-10-02 | 10.500 | 11.600 | 10.500 | 11.200 | 11.200 | 341,200 |
| 2026-10-01 | 10.300 | 10.700 | 10.000 | 10.500 | 10.500 | 68,700 |
| 2026-09-30 | 10.300 | 10.400 | 9.950 | 10.000 | 10.000 | 97,800 |
| 2026-09-29 | 9.600 | 10.300 | 9.600 | 10.200 | 10.200 | 187,600 |
| 2026-09-28 | 9.800 | 9.850 | 8.950 | 9.750 | 9.750 | 494,400 |
| 2026-09-25 | 8.650 | 9.500 | 8.650 | 9.500 | 9.500 | 223,003 |
| 2026-09-24 | 8.600 | 8.650 | 8.550 | 8.650 | 8.650 | 36,600 |
| 2026-09-23 | 8.550 | 8.650 | 8.500 | 8.650 | 8.650 | 87,300 |
| 2026-09-22 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 48,000 |
| 2026-09-21 | 8.350 | 8.500 | 8.300 | 8.500 | 8.500 | 60,000 |
| 2026-09-18 | 8.300 | 8.400 | 8.250 | 8.350 | 8.350 | 72,200 |
| 2026-09-17 | 8.200 | 8.300 | 8.150 | 8.300 | 8.300 | 11,200 |
| 2026-09-16 | 8.150 | 8.250 | 8.050 | 8.200 | 8.200 | 29,000 |
| 2026-09-15 | 8.400 | 8.400 | 8.000 | 8.150 | 8.150 | 47,800 |
| 2026-09-14 | 8.250 | 8.500 | 8.200 | 8.300 | 8.300 | 42,900 |
| 2026-09-11 | 8.150 | 8.300 | 8.000 | 8.250 | 8.250 | 64,600 |
| 2026-09-10 | 8.250 | 8.450 | 8.200 | 8.200 | 8.200 | 18,000 |
| 2026-09-09 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 82,400 |
| 2026-09-08 | 8.050 | 9.000 | 7.950 | 8.300 | 8.300 | 368,800 |
| 2026-09-07 | 7.850 | 8.100 | 7.800 | 7.900 | 7.900 | 926,800 |
| 2026-09-04 | 7.500 | 7.850 | 7.400 | 7.700 | 7.700 | 110,500 |
| 2026-09-03 | 7.250 | 7.500 | 7.250 | 7.400 | 7.400 | 36,500 |
| 2026-09-02 | 7.350 | 7.500 | 7.200 | 7.300 | 7.300 | 175,200 |
| 2026-09-01 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 40,200 |
| 2026-08-31 | 7.600 | 7.650 | 7.350 | 7.650 | 7.650 | 47,100 |
| 2026-08-28 | 7.600 | 7.850 | 7.600 | 7.600 | 7.600 | 30,100 |
| 2026-08-27 | 7.700 | 7.800 | 7.450 | 7.600 | 7.600 | 102,000 |
| 2026-08-26 | 7.700 | 7.850 | 7.300 | 7.700 | 7.700 | 69,100 |
| 2026-08-25 | 7.700 | 7.900 | 7.700 | 7.800 | 7.800 | 40,900 |
| 2026-08-24 | 7.700 | 7.800 | 7.550 | 7.800 | 7.800 | 44,800 |
| 2026-08-21 | 7.800 | 7.850 | 7.600 | 7.700 | 7.700 | 62,200 |
| 2026-08-20 | 7.900 | 7.900 | 7.600 | 7.900 | 7.900 | 53,400 |
| 2026-08-19 | 7.750 | 7.900 | 7.650 | 7.700 | 7.700 | 40,100 |
| 2026-08-18 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 38,700 |
| 2026-08-17 | 7.850 | 8.100 | 7.800 | 8.000 | 8.000 | 67,800 |
| 2026-08-14 | 7.800 | 8.100 | 7.800 | 7.950 | 7.950 | 81,700 |
| 2026-08-13 | 7.550 | 7.900 | 7.550 | 7.900 | 7.900 | 325,400 |
| 2026-08-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-08-11 | 7.950 | 8.000 | 7.650 | 7.800 | 7.800 | 136,800 |
| 2026-08-10 | 8.000 | 8.050 | 7.900 | 8.000 | 8.000 | 48,500 |
| 2026-08-07 | 8.100 | 8.150 | 8.000 | 8.000 | 8.000 | 17,500 |
| 2026-08-06 | 8.050 | 8.150 | 8.050 | 8.100 | 8.100 | 23,900 |
| 2026-08-05 | 8.100 | 8.150 | 7.900 | 8.150 | 8.150 | 110,800 |
| 2026-08-04 | 8.200 | 8.250 | 8.050 | 8.150 | 8.150 | 16,100 |
| 2026-08-03 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 21,700 |
| 2026-07-31 | 8.050 | 8.250 | 8.000 | 8.250 | 8.250 | 72,800 |
| 2026-07-30 | 8.050 | 8.300 | 8.000 | 8.200 | 8.200 | 34,800 |
| 2026-07-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-07-28 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-07-27 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 13,000 |
| 2026-07-24 | 8.050 | 8.400 | 8.000 | 8.400 | 8.400 | 104,300 |
| 2026-07-23 | 8.300 | 8.350 | 8.000 | 8.300 | 8.300 | 48,500 |
Page 1 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.