Land and Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.520 | 3.660 | 3.520 | 3.640 | 3.640 | 62,692,511 |
| 2026-10-21 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 20,736,049 |
| 2026-10-20 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 18,369,077 |
| 2026-10-19 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 16,701,363 |
| 2026-10-15 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 13,333,164 |
| 2026-10-14 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 14,896,957 |
| 2026-10-12 | 3.500 | 3.520 | 3.480 | 3.520 | 3.440 | 14,008,160 |
| 2026-10-09 | 3.480 | 3.500 | 3.460 | 3.480 | 3.401 | 12,298,274 |
| 2026-10-08 | 3.460 | 3.500 | 3.460 | 3.480 | 3.401 | 20,852,234 |
| 2026-10-07 | 3.420 | 3.480 | 3.400 | 3.460 | 3.381 | 20,118,090 |
| 2026-10-06 | 3.440 | 3.460 | 3.420 | 3.440 | 3.362 | 16,884,615 |
| 2026-10-05 | 3.460 | 3.460 | 3.420 | 3.440 | 3.362 | 20,703,623 |
| 2026-10-02 | 3.440 | 3.460 | 3.420 | 3.440 | 3.362 | 26,748,344 |
| 2026-10-01 | 3.460 | 3.500 | 3.420 | 3.440 | 3.362 | 49,276,062 |
| 2026-09-30 | 3.580 | 3.600 | 3.460 | 3.460 | 3.381 | 76,270,039 |
| 2026-09-29 | 3.620 | 3.620 | 3.600 | 3.600 | 3.518 | 13,013,283 |
| 2026-09-28 | 3.620 | 3.620 | 3.600 | 3.620 | 3.538 | 17,494,496 |
| 2026-09-25 | 3.620 | 3.640 | 3.620 | 3.620 | 3.538 | 7,671,080 |
| 2026-09-24 | 3.640 | 3.640 | 3.620 | 3.620 | 3.538 | 6,475,363 |
| 2026-09-23 | 3.620 | 3.660 | 3.620 | 3.640 | 3.557 | 16,079,009 |
| 2026-09-22 | 3.620 | 3.640 | 3.600 | 3.620 | 3.538 | 21,559,355 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0800 THB |
| 2026-04-29 | 0.1200 THB |
| 2025-10-15 | 0.1300 THB |
| 2025-04-30 | 0.1700 THB |
| 2024-11-28 | 0.1500 THB |
| 2024-05-03 | 0.3000 THB |
| 2023-08-24 | 0.2000 THB |
| 2023-05-08 | 0.3500 THB |
| 2022-08-25 | 0.2500 THB |
| 2022-05-05 | 0.2500 THB |
| 2021-08-24 | 0.2500 THB |
| 2021-05-06 | 0.3000 THB |
| 2020-08-27 | 0.2000 THB |
| 2020-05-07 | 0.4000 THB |
| 2019-08-28 | 0.3000 THB |
| 2019-05-03 | 0.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.