LH Financial Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.980 | 0.980 | 0.970 | 0.970 | 0.867 | 2,359,979 |
| 2024-04-29 | 0.980 | 0.980 | 0.970 | 0.980 | 0.876 | 2,217,343 |
| 2024-04-26 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 6,099,152 |
| 2024-04-25 | 1.000 | 1.010 | 1.000 | 1.000 | 0.867 | 3,502,065 |
| 2024-04-24 | 1.010 | 1.010 | 0.990 | 1.000 | 0.867 | 2,292,027 |
| 2024-04-23 | 1.000 | 1.010 | 1.000 | 1.000 | 0.867 | 1,620,681 |
| 2024-04-22 | 0.980 | 1.010 | 0.980 | 1.010 | 0.876 | 5,158,910 |
| 2024-04-19 | 0.990 | 0.990 | 0.970 | 0.980 | 0.850 | 11,428,910 |
| 2024-04-18 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 3,833,907 |
| 2024-04-17 | 1.010 | 1.010 | 0.990 | 1.010 | 0.876 | 3,596,089 |
| 2024-04-11 | 1.000 | 1.010 | 1.000 | 1.010 | 0.876 | 1,259,087 |
| 2024-04-10 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 1,454,360 |
| 2024-04-09 | 0.990 | 1.000 | 0.990 | 1.000 | 0.867 | 7,304,006 |
| 2024-04-05 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 5,127,805 |
| 2024-04-04 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 7,323,043 |
| 2024-04-03 | 1.000 | 1.000 | 0.990 | 1.000 | 0.867 | 2,131,441 |
| 2024-04-02 | 0.990 | 1.000 | 0.990 | 1.000 | 0.867 | 7,713,349 |
| 2024-04-01 | 1.000 | 1.000 | 0.980 | 0.980 | 0.850 | 5,010,113 |
| 2024-03-29 | 1.000 | 1.000 | 0.990 | 1.000 | 0.867 | 2,182,090 |
| 2024-03-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 2,319,700 |
| 2024-03-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 8,596,002 |
| 2024-03-26 | 1.000 | 1.010 | 0.990 | 0.990 | 0.859 | 2,202,220 |
| 2024-03-25 | 1.000 | 1.010 | 1.000 | 1.010 | 0.876 | 2,692,021 |
| 2024-03-22 | 1.000 | 1.010 | 1.000 | 1.000 | 0.867 | 3,726,015 |
| 2024-03-21 | 1.010 | 1.010 | 1.000 | 1.000 | 0.867 | 1,217,018 |
| 2024-03-20 | 1.010 | 1.010 | 1.000 | 1.010 | 0.876 | 1,496,517 |
| 2024-03-19 | 1.010 | 1.020 | 1.000 | 1.010 | 0.876 | 1,528,471 |
| 2024-03-18 | 1.000 | 1.020 | 1.000 | 1.000 | 0.867 | 3,558,847 |
| 2024-03-15 | 1.010 | 1.020 | 1.010 | 1.010 | 0.876 | 1,815,870 |
| 2024-03-14 | 1.010 | 1.020 | 1.010 | 1.010 | 0.876 | 1,163,641 |
| 2024-03-13 | 1.020 | 1.020 | 1.010 | 1.010 | 0.876 | 2,784,614 |
| 2024-03-12 | 1.010 | 1.030 | 1.010 | 1.010 | 0.876 | 4,874,809 |
| 2024-03-11 | 1.030 | 1.030 | 1.020 | 1.020 | 0.885 | 3,645,476 |
| 2024-03-08 | 1.030 | 1.040 | 1.020 | 1.030 | 0.893 | 3,566,332 |
| 2024-03-07 | 1.020 | 1.030 | 1.020 | 1.020 | 0.885 | 1,651,619 |
| 2024-03-06 | 1.020 | 1.040 | 1.020 | 1.020 | 0.885 | 4,400,246 |
| 2024-03-05 | 1.010 | 1.020 | 1.010 | 1.020 | 0.885 | 6,459,423 |
| 2024-03-04 | 0.990 | 1.020 | 0.990 | 1.020 | 0.885 | 13,332,060 |
| 2024-03-01 | 0.990 | 1.000 | 0.990 | 1.000 | 0.867 | 2,127,311 |
| 2024-02-29 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 7,279,923 |
| 2024-02-28 | 1.000 | 1.010 | 0.990 | 0.990 | 0.859 | 6,313,779 |
| 2024-02-27 | 1.000 | 1.010 | 0.990 | 1.010 | 0.876 | 5,626,715 |
| 2024-02-23 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 1,716,713 |
| 2024-02-22 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 3,265,555 |
| 2024-02-21 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 4,662,452 |
| 2024-02-20 | 0.990 | 1.000 | 0.980 | 1.000 | 0.867 | 2,512,851 |
| 2024-02-19 | 0.990 | 1.000 | 0.980 | 1.000 | 0.867 | 2,348,838 |
| 2024-02-16 | 0.990 | 1.000 | 0.980 | 0.990 | 0.859 | 4,766,908 |
| 2024-02-15 | 1.000 | 1.000 | 0.990 | 0.990 | 0.859 | 1,895,700 |
| 2024-02-14 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 3,502,253 |
| 2024-02-13 | 1.000 | 1.010 | 1.000 | 1.010 | 0.876 | 6,172,201 |
| 2024-02-12 | 1.000 | 1.010 | 0.990 | 1.010 | 0.876 | 6,402,841 |
| 2024-02-09 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 1,750,462 |
| 2024-02-08 | 1.000 | 1.010 | 1.000 | 1.010 | 0.876 | 2,817,265 |
| 2024-02-07 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 2,519,424 |
| 2024-02-06 | 1.000 | 1.010 | 1.000 | 1.010 | 0.876 | 1,664,995 |
| 2024-02-05 | 1.000 | 1.010 | 0.990 | 1.000 | 0.867 | 4,538,262 |
| 2024-02-02 | 1.000 | 1.010 | 1.000 | 1.000 | 0.867 | 2,228,205 |
| 2024-02-01 | 1.010 | 1.010 | 1.000 | 1.000 | 0.867 | 2,507,847 |
| 2024-01-31 | 1.010 | 1.020 | 1.000 | 1.000 | 0.867 | 3,716,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0200 THB |
| 2026-04-27 | 0.0500 THB |
| 2025-09-05 | 0.0100 THB |
| 2025-04-28 | 0.0300 THB |
| 2024-04-29 | 0.0300 THB |
| 2023-05-02 | 0.0100 THB |
| 2022-04-27 | 0.0100 THB |
| 2021-09-10 | 0.0300 THB |
| 2021-05-05 | 0.0400 THB |
| 2020-04-30 | 0.0450 THB |
| 2019-09-06 | 0.0350 THB |
| 2019-04-26 | 0.0450 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.