Thailand - Delayed Quote THB
Land and Houses Public Company Limited (LH.BK)
4.3600
+0.0400
+(0.93%)
At close: 4:37:45 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 16,068,307 |
| Apr 24, 2025 | 4.3000 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 17,279,000 |
| Apr 23, 2025 | 4.3600 | 4.3800 | 4.2800 | 4.3200 | 4.3200 | 34,350,800 |
| Apr 22, 2025 | 4.3600 | 4.3600 | 4.2600 | 4.3400 | 4.3400 | 41,247,300 |
| Apr 21, 2025 | 4.4400 | 4.4600 | 4.3400 | 4.3600 | 4.3600 | 35,283,400 |
| Apr 18, 2025 | 4.3600 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 21,842,200 |
| Apr 17, 2025 | 4.2600 | 4.3600 | 4.2600 | 4.3400 | 4.3400 | 24,633,400 |
| Apr 16, 2025 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 35,102,700 |
| Apr 11, 2025 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 15,074,500 |
| Apr 10, 2025 | 4.2200 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 28,046,100 |
| Apr 9, 2025 | 4.0600 | 4.1800 | 4.0400 | 4.1800 | 4.1800 | 25,768,100 |
| Apr 8, 2025 | 4.1600 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | 45,427,500 |
| Apr 4, 2025 | 4.2400 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 24,598,800 |
| Apr 3, 2025 | 4.2200 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 40,355,800 |
| Apr 2, 2025 | 4.2400 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 18,610,000 |
| Apr 1, 2025 | 4.3000 | 4.3600 | 4.2000 | 4.2400 | 4.2400 | 38,090,700 |
| Mar 31, 2025 | 4.2400 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 67,072,600 |
| Mar 28, 2025 | 4.3800 | 4.4400 | 4.3200 | 4.3400 | 4.3400 | 10,451,300 |
| Mar 27, 2025 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.4400 | 12,244,300 |
| Mar 26, 2025 | 4.3000 | 4.4600 | 4.3000 | 4.3800 | 4.3800 | 35,188,400 |
| Mar 25, 2025 | 4.4200 | 4.4400 | 4.2800 | 4.3000 | 4.3000 | 47,192,600 |
| Mar 24, 2025 | 4.4400 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 22,112,000 |
| Mar 21, 2025 | 4.5400 | 4.5600 | 4.4200 | 4.4200 | 4.4200 | 49,924,300 |
| Mar 20, 2025 | 4.5200 | 4.7400 | 4.4800 | 4.5800 | 4.5800 | 45,400,100 |
| Mar 19, 2025 | 4.4000 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | 37,176,400 |
| Mar 18, 2025 | 4.4400 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 20,099,000 |
| Mar 17, 2025 | 4.3000 | 4.4200 | 4.2800 | 4.4200 | 4.4200 | 52,347,300 |
| Mar 14, 2025 | 4.2600 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 19,260,000 |
| Mar 13, 2025 | 4.2800 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 19,312,000 |
| Mar 12, 2025 | 4.3000 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 31,181,300 |
| Mar 11, 2025 | 4.3200 | 4.3600 | 4.2200 | 4.3600 | 4.3600 | 36,449,600 |
| Mar 10, 2025 | 4.4200 | 4.4400 | 4.3200 | 4.3400 | 4.3400 | 33,550,900 |
| Mar 7, 2025 | 4.3800 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 34,567,700 |
| Mar 6, 2025 | 4.5000 | 4.5000 | 4.3600 | 4.3800 | 4.3800 | 38,955,000 |
| Mar 5, 2025 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 37,527,300 |
| Mar 4, 2025 | 4.3200 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 35,199,300 |
| Mar 3, 2025 | 4.4200 | 4.4400 | 4.3200 | 4.3600 | 4.3600 | 22,813,800 |
| Feb 28, 2025 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 36,126,100 |
| Feb 27, 2025 | 4.5000 | 4.5400 | 4.3600 | 4.3800 | 4.3800 | 44,298,100 |
| Feb 26, 2025 | 4.4200 | 4.5800 | 4.4200 | 4.5400 | 4.5400 | 31,577,200 |
| Feb 25, 2025 | 4.5800 | 4.5800 | 4.4200 | 4.4200 | 4.4200 | 26,980,000 |
| Feb 24, 2025 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.5600 | 20,307,200 |
| Feb 21, 2025 | 4.5400 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 19,941,300 |
| Feb 20, 2025 | 4.6400 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 40,760,300 |
| Feb 19, 2025 | 4.5800 | 4.7400 | 4.5600 | 4.7000 | 4.7000 | 58,099,500 |
| Feb 18, 2025 | 4.4800 | 4.6000 | 4.4600 | 4.5400 | 4.5400 | 39,660,800 |
| Feb 17, 2025 | 4.4200 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 50,861,300 |
| Feb 14, 2025 | 4.3000 | 4.3400 | 4.2800 | 4.3200 | 4.3200 | 23,361,300 |
| Feb 13, 2025 | 4.3200 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 22,324,800 |
| Feb 11, 2025 | 4.2400 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 31,638,100 |
| Feb 10, 2025 | 4.3400 | 4.3400 | 4.2200 | 4.2600 | 4.2600 | 30,086,200 |
| Feb 7, 2025 | 4.2200 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 68,610,300 |
| Feb 6, 2025 | 4.4200 | 4.4200 | 4.2600 | 4.2600 | 4.2600 | 45,462,200 |
| Feb 5, 2025 | 4.5400 | 4.5400 | 4.3800 | 4.4200 | 4.4200 | 45,954,400 |
| Feb 4, 2025 | 4.5200 | 4.5800 | 4.5000 | 4.5200 | 4.5200 | 48,811,700 |
| Feb 3, 2025 | 4.5200 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 43,881,000 |
| Jan 31, 2025 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 20,519,800 |
| Jan 30, 2025 | 4.6600 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | 21,671,400 |
| Jan 29, 2025 | 4.6800 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | 26,282,200 |
| Jan 28, 2025 | 4.6400 | 4.7200 | 4.6400 | 4.6800 | 4.6800 | 35,164,000 |
| Jan 27, 2025 | 4.7800 | 4.7800 | 4.6200 | 4.6200 | 4.6200 | 65,261,400 |
| Jan 24, 2025 | 4.7400 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 14,937,100 |
| Jan 23, 2025 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | 4.7400 | 36,102,700 |
| Jan 22, 2025 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 14,058,300 |
| Jan 21, 2025 | 4.7400 | 4.9000 | 4.7200 | 4.9000 | 4.9000 | 30,825,700 |
| Jan 20, 2025 | 4.8200 | 4.8200 | 4.7600 | 4.7800 | 4.7800 | 17,112,600 |
| Jan 17, 2025 | 4.8600 | 4.8600 | 4.7800 | 4.8200 | 4.8200 | 39,974,100 |
| Jan 16, 2025 | 4.8600 | 4.9200 | 4.7800 | 4.8800 | 4.8800 | 41,217,000 |
| Jan 15, 2025 | 4.7600 | 4.7800 | 4.5800 | 4.7800 | 4.7800 | 81,161,200 |
| Jan 14, 2025 | 4.8400 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 20,652,200 |
| Jan 13, 2025 | 4.8200 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 34,358,200 |
| Jan 10, 2025 | 4.8800 | 4.9000 | 4.8200 | 4.8400 | 4.8400 | 43,065,100 |
| Jan 9, 2025 | 4.9800 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | 44,218,800 |
| Jan 8, 2025 | 4.9800 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 20,258,400 |
| Jan 7, 2025 | 4.9800 | 5.0500 | 4.9400 | 5.0000 | 5.0000 | 29,547,000 |
| Jan 6, 2025 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 20,188,000 |
| Jan 3, 2025 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 12,780,200 |
| Jan 2, 2025 | 5.0500 | 5.1000 | 4.9400 | 5.0000 | 5.0000 | 31,839,000 |
| Dec 30, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 8,093,400 |
| Dec 27, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 24,703,700 |
| Dec 26, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 17,198,200 |
| Dec 25, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 36,941,600 |
| Dec 24, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 10,461,200 |
| Dec 23, 2024 | 4.9200 | 5.0500 | 4.8800 | 5.0000 | 5.0000 | 31,630,600 |
| Dec 20, 2024 | 5.0000 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 68,363,400 |
| Dec 19, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 23,792,900 |
| Dec 18, 2024 | 4.9800 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 63,315,500 |
| Dec 17, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 36,478,700 |
| Dec 16, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1500 | 5.1500 | 21,789,700 |
| Dec 13, 2024 | 5.2000 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 48,228,300 |
| Dec 12, 2024 | 5.3000 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 31,735,600 |
| Dec 11, 2024 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 23,283,500 |
| Dec 9, 2024 | 5.4500 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 16,994,400 |
| Dec 6, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.4500 | 5.4500 | 12,554,800 |
| Dec 4, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4500 | 5.4500 | 9,559,400 |
| Dec 3, 2024 | 5.4000 | 5.5500 | 5.3500 | 5.5000 | 5.5000 | 25,031,800 |
| Dec 2, 2024 | 5.4000 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 6,936,600 |
| Nov 29, 2024 | 5.3000 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 18,862,700 |
| Nov 28, 2024 | 0.15 Dividend | |||||
| Nov 28, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 122,754,200 |
| Nov 27, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.4000 | 5.2500 | 147,555,800 |
| Nov 26, 2024 | 5.5500 | 5.6000 | 5.4500 | 5.5000 | 5.3472 | 28,892,500 |
| Nov 25, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.6000 | 5.4444 | 19,537,000 |
| Nov 22, 2024 | 5.5500 | 5.6000 | 5.5000 | 5.5500 | 5.3958 | 18,461,200 |
| Nov 21, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.5000 | 5.3472 | 26,607,400 |
| Nov 20, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.2986 | 23,890,700 |
| Nov 19, 2024 | 5.4500 | 5.5000 | 5.4000 | 5.4500 | 5.2986 | 25,017,100 |
| Nov 18, 2024 | 5.2500 | 5.4500 | 5.2000 | 5.4000 | 5.2500 | 26,854,800 |
| Nov 15, 2024 | 5.2500 | 5.3000 | 5.1000 | 5.2500 | 5.1042 | 61,689,600 |
| Nov 14, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2500 | 5.1042 | 41,426,100 |
| Nov 13, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3000 | 5.1528 | 24,645,200 |
| Nov 12, 2024 | 5.4500 | 5.5000 | 5.2500 | 5.3000 | 5.1528 | 64,956,300 |
| Nov 11, 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4500 | 5.2986 | 18,472,100 |
| Nov 8, 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5000 | 5.3472 | 32,061,700 |
| Nov 7, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5000 | 5.3472 | 33,722,100 |
| Nov 6, 2024 | 5.5500 | 5.6500 | 5.5000 | 5.5500 | 5.3958 | 25,237,400 |
| Nov 5, 2024 | 5.6000 | 5.6500 | 5.5000 | 5.5500 | 5.3958 | 34,772,100 |
| Nov 4, 2024 | 5.7500 | 5.8500 | 5.5000 | 5.6000 | 5.4444 | 89,132,700 |
| Nov 1, 2024 | 5.8000 | 5.8500 | 5.7000 | 5.8000 | 5.6389 | 21,659,800 |
| Oct 31, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5417 | - |
| Oct 30, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.5417 | 15,913,100 |
| Oct 29, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6389 | - |
| Oct 28, 2024 | 5.8000 | 5.8500 | 5.7500 | 5.8000 | 5.6389 | 18,693,200 |
| Oct 25, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5903 | - |
| Oct 24, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7500 | 5.5903 | 116,498,300 |
| Oct 22, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9792 | - |
| Oct 21, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1500 | 5.9792 | 24,072,500 |
| Oct 18, 2024 | 6.2000 | 6.2500 | 6.1000 | 6.2000 | 6.0278 | 31,501,000 |
| Oct 17, 2024 | 6.3500 | 6.3500 | 6.1000 | 6.1500 | 5.9792 | 59,906,600 |
| Oct 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7847 | - |
| Oct 15, 2024 | 6.1000 | 6.1000 | 5.9000 | 5.9500 | 5.7847 | 79,650,500 |
| Oct 11, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Oct 10, 2024 | 6.0500 | 6.1000 | 6.0000 | 6.0500 | 5.8819 | 34,043,300 |
| Oct 9, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 5.8333 | 30,789,900 |
| Oct 8, 2024 | 6.1000 | 6.1500 | 6.0500 | 6.1000 | 5.9306 | 27,408,000 |
| Oct 7, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 5.9792 | 34,568,900 |
| Oct 4, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1250 | - |
| Oct 3, 2024 | 6.3500 | 6.4500 | 6.2500 | 6.3000 | 6.1250 | 88,490,100 |
| Oct 2, 2024 | 6.4000 | 6.4500 | 6.3500 | 6.4000 | 6.2222 | 40,800,500 |
| Oct 1, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2222 | - |
| Sep 30, 2024 | 6.3500 | 6.4500 | 6.3000 | 6.4000 | 6.2222 | 36,766,100 |
| Sep 27, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2222 | - |
| Sep 26, 2024 | 6.3500 | 6.4500 | 6.3500 | 6.4000 | 6.2222 | 29,682,800 |
| Sep 25, 2024 | 6.3500 | 6.4500 | 6.3500 | 6.3500 | 6.1736 | 37,882,500 |
| Sep 24, 2024 | 6.4000 | 6.4500 | 6.3000 | 6.3500 | 6.1736 | 51,475,200 |
| Sep 23, 2024 | 6.4500 | 6.5000 | 6.3500 | 6.4000 | 6.2222 | 63,687,000 |
| Sep 20, 2024 | 6.5000 | 6.5000 | 6.3500 | 6.4000 | 6.2222 | 75,862,600 |
| Sep 19, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Sep 18, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Sep 17, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Sep 16, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Sep 13, 2024 | 6.0500 | 6.1000 | 6.0000 | 6.0500 | 5.8819 | 27,830,700 |
| Sep 12, 2024 | 6.0000 | 6.1000 | 5.9500 | 6.0000 | 5.8333 | 19,113,800 |
| Sep 11, 2024 | 6.1000 | 6.1500 | 5.9000 | 5.9500 | 5.7847 | 94,640,500 |
| Sep 10, 2024 | 6.1000 | 6.1500 | 6.0000 | 6.1000 | 5.9306 | 72,685,100 |
| Sep 9, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Sep 6, 2024 | 5.9500 | 6.1500 | 5.9500 | 6.0500 | 5.8819 | 117,135,100 |
| Sep 5, 2024 | 5.8500 | 5.9000 | 5.7500 | 5.8500 | 5.6875 | 50,612,600 |
| Sep 4, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4931 | - |
| Sep 3, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4931 | - |
| Sep 2, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4931 | - |
| Aug 30, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.4931 | 34,217,100 |
| Aug 29, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.4931 | 37,746,200 |
| Aug 28, 2024 | 5.6000 | 5.6500 | 5.5000 | 5.6000 | 5.4444 | 47,385,000 |
| Aug 27, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | 5.4444 | 34,162,200 |
| Aug 26, 2024 | 5.4500 | 5.6500 | 5.4000 | 5.6000 | 5.4444 | 126,287,400 |
| Aug 23, 2024 | 5.4500 | 5.5500 | 5.4000 | 5.4500 | 5.2986 | 130,510,200 |
| Aug 22, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2986 | - |
| Aug 21, 2024 | 5.4000 | 5.5000 | 5.3500 | 5.4500 | 5.2986 | 21,670,800 |
| Aug 20, 2024 | 5.4500 | 5.5000 | 5.3000 | 5.4000 | 5.2500 | 62,819,500 |
| Aug 19, 2024 | 5.2000 | 5.5000 | 5.1500 | 5.4000 | 5.2500 | 86,109,000 |
| Aug 16, 2024 | 5.1500 | 5.2500 | 5.1000 | 5.2000 | 5.0556 | 50,195,600 |
| Aug 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9097 | - |
| Aug 14, 2024 | 5.3000 | 5.3500 | 5.0000 | 5.0500 | 4.9097 | 125,409,300 |
| Aug 13, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.3500 | 5.2014 | 29,247,400 |
| Aug 9, 2024 | 5.5500 | 5.6000 | 5.2500 | 5.3000 | 5.1528 | 70,417,600 |
| Aug 8, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2986 | - |
| Aug 7, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4500 | 5.2986 | 41,065,300 |
| Aug 6, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4000 | 5.2500 | 42,483,600 |
| Aug 5, 2024 | 5.6000 | 5.6000 | 5.4000 | 5.4500 | 5.2986 | 64,179,000 |
| Aug 2, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5417 | - |
| Aug 1, 2024 | 5.7000 | 5.7500 | 5.6500 | 5.7000 | 5.5417 | 44,202,400 |
| Jul 31, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.5903 | 104,342,000 |
| Jul 30, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4444 | - |
| Jul 26, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | 5.4444 | 32,073,200 |
| Jul 25, 2024 | 5.5500 | 5.7000 | 5.5500 | 5.6500 | 5.4931 | 68,283,500 |
| Jul 24, 2024 | 5.6500 | 5.7000 | 5.5000 | 5.5500 | 5.3958 | 52,167,300 |
| Jul 23, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5903 | - |
| Jul 19, 2024 | 5.7500 | 5.8000 | 5.7000 | 5.7500 | 5.5903 | 43,994,800 |
| Jul 18, 2024 | 5.8500 | 5.9000 | 5.7000 | 5.7500 | 5.5903 | 87,239,100 |
| Jul 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7847 | - |
| Jul 16, 2024 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | 5.7847 | 50,727,800 |
| Jul 15, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jul 12, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jul 11, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jul 10, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jul 9, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jul 8, 2024 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | 5.8819 | 41,672,800 |
| Jul 5, 2024 | 5.9500 | 6.0000 | 5.8500 | 6.0000 | 5.8333 | 28,166,100 |
| Jul 4, 2024 | 5.9000 | 6.0000 | 5.9000 | 5.9500 | 5.7847 | 25,193,600 |
| Jul 3, 2024 | 5.9000 | 5.9000 | 5.8000 | 5.9000 | 5.7361 | 38,920,600 |
| Jul 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7361 | - |
| Jul 1, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7361 | - |
| Jun 28, 2024 | 5.9000 | 5.9500 | 5.8000 | 5.9000 | 5.7361 | 119,678,500 |
| Jun 27, 2024 | 6.0000 | 6.0500 | 5.8500 | 5.8500 | 5.6875 | 62,152,300 |
| Jun 26, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jun 25, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8819 | - |
| Jun 24, 2024 | 6.0000 | 6.1500 | 5.9500 | 6.0500 | 5.8819 | 133,127,600 |
| Jun 21, 2024 | 5.8500 | 6.0500 | 5.8500 | 5.9500 | 5.7847 | 99,363,800 |
| Jun 20, 2024 | 5.9500 | 6.0000 | 5.9000 | 5.9000 | 5.7361 | 58,437,400 |
| Jun 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8333 | - |
| Jun 18, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8333 | - |
| Jun 17, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8333 | - |
| Jun 14, 2024 | 6.1500 | 6.1500 | 5.9500 | 6.0000 | 5.8333 | 141,885,500 |
| Jun 13, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.1500 | 5.9792 | 54,361,000 |
| Jun 12, 2024 | 6.2500 | 6.3000 | 6.1000 | 6.2000 | 6.0278 | 79,599,600 |
| Jun 11, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.0764 | - |
| Jun 10, 2024 | 6.4000 | 6.4500 | 6.2000 | 6.2500 | 6.0764 | 99,886,700 |
| Jun 7, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.2708 | - |
| Jun 6, 2024 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | 6.2708 | 69,849,800 |
| Jun 5, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2222 | - |
| Jun 4, 2024 | 6.5500 | 6.6000 | 6.4000 | 6.4000 | 6.2222 | 177,597,900 |
| May 31, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6111 | - |
| May 30, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6111 | - |
| May 29, 2024 | 6.8000 | 6.8500 | 6.7500 | 6.8000 | 6.6111 | 69,521,000 |
| May 28, 2024 | 6.8000 | 6.8500 | 6.7500 | 6.8500 | 6.6597 | 36,529,100 |
| May 27, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5625 | - |
| May 24, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5625 | - |
| May 23, 2024 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | 6.5625 | 53,406,100 |
| May 21, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6111 | - |
| May 20, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6111 | - |
| May 17, 2024 | 6.8500 | 6.8500 | 6.7500 | 6.8000 | 6.6111 | 122,205,400 |
| May 16, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8542 | - |
| May 15, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8542 | - |
| May 14, 2024 | 7.0500 | 7.1000 | 7.0000 | 7.0500 | 6.8542 | 53,790,800 |
| May 13, 2024 | 7.1000 | 7.1500 | 7.0500 | 7.0500 | 6.8542 | 52,971,700 |
| May 10, 2024 | 7.1000 | 7.1500 | 7.0500 | 7.1000 | 6.9028 | 15,678,400 |
| May 9, 2024 | 7.0500 | 7.1500 | 7.0500 | 7.1000 | 6.9028 | 28,203,200 |
| May 8, 2024 | 7.1000 | 7.2000 | 7.0500 | 7.0500 | 6.8542 | 93,069,200 |
| May 7, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.0000 | - |
| May 3, 2024 | 0.3 Dividend | |||||
| May 3, 2024 | 7.2000 | 7.2500 | 7.1500 | 7.2000 | 7.0000 | 79,356,300 |
| May 2, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 6.9514 | - |
| Apr 30, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 6.9514 | - |
| Apr 29, 2024 | 7.4000 | 7.5000 | 7.3500 | 7.4500 | 6.9514 | 42,910,200 |
| Apr 26, 2024 | 7.3000 | 7.4000 | 7.2500 | 7.3500 | 6.8581 | 73,880,200 |
| Apr 25, 2024 | 7.2500 | 7.3000 | 7.2000 | 7.2500 | 6.7648 | 22,972,200 |
Related Tickers
AP.BK AP (Thailand) Public Company Limited
7.90
-1.25%
SPALI.BK Supalai Public Company Limited
16.40
-1.80%
SIRI.BK Sansiri Public Company Limited
1.4000
-0.71%
ORI.BK Origin Property Public Company Limited
2.0200
+2.02%
QH.BK Quality Houses Public Company Limited
1.6200
+1.89%
LPN-R.BK L.P.N. Development Public Company Limited
2.0400
0.00%
NOBLE.BK Noble Development Public Company Limited
2.1000
0.00%
ANAN.BK Ananda Development Public Company Limited
0.5100
+2.00%
SC.BK SC Asset Corporation Public Company Limited
2.2800
+1.79%
AMATA.BK Amata Corporation Public Company Limited
15.40
+4.76%