Loxley Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.560 | 1.560 | 1.360 | 1.520 | 1.434 | 957,605 |
| 2025-10-22 | 1.550 | 1.560 | 1.520 | 1.550 | 1.463 | 145,902 |
| 2025-10-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.444 | 82,300 |
| 2025-10-20 | 1.520 | 1.540 | 1.520 | 1.540 | 1.453 | 77,700 |
| 2025-10-17 | 1.560 | 1.560 | 1.520 | 1.540 | 1.453 | 74,400 |
| 2025-10-16 | 1.540 | 1.560 | 1.540 | 1.560 | 1.472 | 131,000 |
| 2025-10-15 | 1.560 | 1.590 | 1.550 | 1.560 | 1.472 | 316,705 |
| 2025-10-14 | 1.620 | 1.670 | 1.550 | 1.600 | 1.510 | 1,275,602 |
| 2025-10-10 | 1.580 | 1.650 | 1.560 | 1.650 | 1.557 | 1,941,941 |
| 2025-10-09 | 1.570 | 1.640 | 1.570 | 1.580 | 1.491 | 1,351,318 |
| 2025-10-08 | 1.550 | 1.580 | 1.530 | 1.570 | 1.482 | 163,600 |
| 2025-10-07 | 1.520 | 1.600 | 1.510 | 1.550 | 1.463 | 845,800 |
| 2025-10-06 | 1.530 | 1.550 | 1.490 | 1.550 | 1.463 | 632,121 |
| 2025-10-03 | 1.540 | 1.540 | 1.510 | 1.530 | 1.444 | 174,406 |
| 2025-10-02 | 1.530 | 1.560 | 1.500 | 1.530 | 1.444 | 829,305 |
| 2025-10-01 | 1.570 | 1.580 | 1.520 | 1.520 | 1.434 | 137,918 |
| 2025-09-30 | 1.600 | 1.600 | 1.540 | 1.560 | 1.472 | 581,110 |
| 2025-09-29 | 1.610 | 1.620 | 1.580 | 1.600 | 1.510 | 279,300 |
| 2025-09-26 | 1.630 | 1.670 | 1.590 | 1.600 | 1.510 | 1,188,700 |
| 2025-09-25 | 1.650 | 1.650 | 1.590 | 1.600 | 1.510 | 1,668,330 |
| 2025-09-24 | 1.630 | 1.660 | 1.620 | 1.650 | 1.557 | 727,821 |
| 2025-09-23 | 1.700 | 1.730 | 1.650 | 1.660 | 1.567 | 801,700 |
| 2025-09-22 | 1.740 | 1.760 | 1.720 | 1.720 | 1.623 | 788,700 |
| 2025-09-19 | 1.730 | 1.770 | 1.730 | 1.730 | 1.633 | 1,203,400 |
| 2025-09-18 | 1.720 | 1.760 | 1.720 | 1.730 | 1.633 | 697,400 |
| 2025-09-17 | 1.750 | 1.790 | 1.720 | 1.720 | 1.623 | 1,798,665 |
| 2025-09-16 | 1.760 | 1.770 | 1.720 | 1.740 | 1.642 | 757,842 |
| 2025-09-15 | 1.740 | 1.780 | 1.700 | 1.750 | 1.651 | 2,498,762 |
| 2025-09-12 | 1.610 | 1.910 | 1.610 | 1.770 | 1.670 | 24,359,529 |
| 2025-09-11 | 1.560 | 1.610 | 1.560 | 1.580 | 1.491 | 2,041,460 |
| 2025-09-10 | 1.520 | 1.560 | 1.490 | 1.560 | 1.472 | 3,834,400 |
| 2025-09-09 | 1.490 | 1.530 | 1.480 | 1.510 | 1.425 | 1,099,700 |
| 2025-09-08 | 1.500 | 1.520 | 1.470 | 1.510 | 1.425 | 1,686,201 |
| 2025-09-05 | 1.480 | 1.520 | 1.460 | 1.490 | 1.406 | 3,020,700 |
| 2025-09-04 | 1.470 | 1.510 | 1.450 | 1.460 | 1.378 | 3,239,175 |
| 2025-09-03 | 1.470 | 1.500 | 1.440 | 1.460 | 1.378 | 1,596,101 |
| 2025-09-02 | 1.360 | 1.470 | 1.360 | 1.440 | 1.359 | 3,113,801 |
| 2025-09-01 | 1.360 | 1.400 | 1.340 | 1.390 | 1.312 | 531,750 |
| 2025-08-29 | 1.340 | 1.370 | 1.330 | 1.360 | 1.283 | 73,700 |
| 2025-08-28 | 1.360 | 1.360 | 1.300 | 1.340 | 1.265 | 356,100 |
| 2025-08-27 | 1.380 | 1.390 | 1.360 | 1.370 | 1.293 | 45,100 |
| 2025-08-26 | 1.390 | 1.390 | 1.370 | 1.380 | 1.302 | 348,061 |
| 2025-08-25 | 1.370 | 1.390 | 1.360 | 1.390 | 1.312 | 1,336,700 |
| 2025-08-22 | 1.340 | 1.360 | 1.340 | 1.360 | 1.283 | 286,273 |
| 2025-08-21 | 1.370 | 1.370 | 1.350 | 1.350 | 1.274 | 1,019,700 |
| 2025-08-20 | 1.350 | 1.380 | 1.300 | 1.350 | 1.274 | 1,860,961 |
| 2025-08-19 | 1.340 | 1.380 | 1.300 | 1.350 | 1.274 | 781,720 |
| 2025-08-18 | 1.230 | 1.480 | 1.230 | 1.330 | 1.255 | 6,562,605 |
| 2025-08-15 | 1.180 | 1.290 | 1.170 | 1.240 | 1.170 | 2,061,903 |
| 2025-08-14 | 1.200 | 1.200 | 1.130 | 1.170 | 1.104 | 32,000 |
| 2025-08-13 | 1.160 | 1.200 | 1.140 | 1.200 | 1.132 | 193,900 |
| 2025-08-08 | 1.200 | 1.210 | 1.180 | 1.210 | 1.142 | 212,010 |
| 2025-08-07 | 1.170 | 1.200 | 1.150 | 1.200 | 1.132 | 173,300 |
| 2025-08-06 | 1.130 | 1.180 | 1.120 | 1.170 | 1.104 | 538,810 |
| 2025-08-05 | 1.130 | 1.150 | 1.110 | 1.150 | 1.085 | 121,600 |
| 2025-08-04 | 1.120 | 1.170 | 1.100 | 1.140 | 1.076 | 250,660 |
| 2025-08-01 | 1.110 | 1.170 | 1.110 | 1.170 | 1.104 | 293,810 |
| 2025-07-31 | 1.130 | 1.140 | 1.130 | 1.130 | 1.066 | 17,200 |
| 2025-07-30 | 1.110 | 1.140 | 1.100 | 1.140 | 1.076 | 940,210 |
| 2025-07-29 | 1.080 | 1.110 | 1.080 | 1.110 | 1.048 | 282,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0800 THB |
| 2025-03-13 | 0.0300 THB |
| 2024-03-14 | 0.0700 THB |
| 2022-03-14 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.