Lam Soon (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.840	4.900	4.840	4.880	4.251	37,100
2023-10-30	4.820	4.900	4.820	4.860	4.233	44,312
2023-10-27	4.820	4.860	4.780	4.860	4.233	100,800
2023-10-26	4.880	4.880	4.800	4.800	4.181	112,500
2023-10-25	4.900	4.900	4.880	4.900	4.268	34,210
2023-10-24	4.900	4.900	4.860	4.900	4.268	93,001
2023-10-20	4.880	4.900	4.840	4.860	4.233	69,144
2023-10-19	4.920	4.920	4.840	4.840	4.216	101,900
2023-10-18	4.900	4.920	4.880	4.920	4.286	64,909
2023-10-17	4.900	4.920	4.880	4.920	4.286	25,900
2023-10-16	4.900	4.920	4.860	4.860	4.233	73,224
2023-10-12	4.900	4.920	4.880	4.920	4.286	64,709
2023-10-11	4.880	4.880	4.840	4.860	4.233	40,907
2023-10-10	4.840	4.900	4.820	4.860	4.233	46,200
2023-10-09	4.820	4.860	4.800	4.820	4.198	141,319
2023-10-06	4.900	4.920	4.880	4.900	4.268	10,211
2023-10-05	4.900	4.920	4.900	4.900	4.268	20,800
2023-10-04	4.900	4.920	4.860	4.900	4.268	34,700
2023-10-03	4.880	4.920	4.860	4.900	4.268	48,702
2023-10-02	4.900	4.920	4.880	4.880	4.251	111,600
2023-09-29	4.920	4.920	4.880	4.900	4.268	77,684
2023-09-28	4.940	4.940	4.880	4.880	4.251	14,300
2023-09-27	4.900	4.940	4.880	4.920	4.286	104,407
2023-09-26	4.920	4.940	4.900	4.940	4.303	39,201
2023-09-25	4.940	4.980	4.900	4.900	4.268	149,700
2023-09-22	4.940	4.940	4.900	4.940	4.303	74,800
2023-09-21	4.940	4.940	4.920	4.920	4.286	42,201
2023-09-20	4.920	4.940	4.920	4.940	4.303	17,411
2023-09-19	4.920	4.940	4.920	4.940	4.303	23,900
2023-09-18	4.940	4.940	4.920	4.940	4.303	29,302
2023-09-15	4.920	4.940	4.920	4.940	4.303	106,900
2023-09-14	4.960	4.960	4.920	4.940	4.303	49,600
2023-09-13	4.960	4.960	4.920	4.940	4.303	45,309
2023-09-12	4.960	4.960	4.940	4.960	4.320	23,145
2023-09-11	4.980	4.980	4.900	4.940	4.303	186,200
2023-09-08	4.960	4.980	4.940	4.980	4.338	221,500
2023-09-07	4.940	4.960	4.940	4.960	4.320	14,600
2023-09-06	4.960	4.960	4.920	4.940	4.303	140,000
2023-09-05	4.940	4.980	4.940	4.980	4.338	138,000
2023-09-04	5.000	5.000	4.940	4.940	4.303	101,400
2023-09-01	5.000	5.050	4.960	5.000	4.355	89,118
2023-08-31	5.050	5.050	5.000	5.000	4.355	127,713
2023-08-30	5.050	5.050	5.000	5.000	4.355	226,520
2023-08-29	5.050	5.050	4.980	5.000	4.355	301,001
2023-08-28	5.050	5.050	5.000	5.000	4.355	126,641
2023-08-25	4.980	5.000	4.980	5.000	4.355	60,600
2023-08-24	4.980	5.000	4.960	4.980	4.338	55,005
2023-08-23	4.960	4.980	4.940	4.980	4.338	91,800
2023-08-22	4.980	4.980	4.940	4.940	4.303	99,600
2023-08-21	4.940	4.980	4.920	4.980	4.338	101,721
2023-08-18	4.980	4.980	4.940	4.960	4.320	72,807
2023-08-17	4.940	4.980	4.920	4.980	4.338	91,200
2023-08-16	4.980	4.980	4.940	4.940	4.303	92,700
2023-08-15	4.940	5.000	4.940	4.980	4.338	285,001
2023-08-11	4.960	4.960	4.880	4.920	4.286	68,500
2023-08-10	4.960	4.960	4.920	4.940	4.303	29,800
2023-08-09	4.940	4.980	4.920	4.960	4.320	30,321
2023-08-08	4.960	4.980	4.900	4.940	4.303	156,605
2023-08-07	4.960	5.000	4.920	4.980	4.338	101,705
2023-08-04	4.980	5.000	4.940	4.980	4.338	222,000

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.2200 THB
2025-03-05	0.2000 THB
2024-03-22	0.2500 THB
2023-03-09	0.1900 THB
2022-03-10	0.2500 THB
2021-03-10	0.2200 THB
2020-05-05	0.0800 THB
2019-05-07	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.