Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 5.00
+0.02 (0.40%)
Oct 30, 2025, 10:39 AM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 45,100 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 50,742 |
| Oct 27, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 27,801 |
| Oct 24, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | 20,962 |
| Oct 22, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 89,050 |
| Oct 21, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 12,200 |
| Oct 20, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 52,239 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 32,720 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 142,500 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 19,001 |
| Oct 14, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 61,311 |
| Oct 10, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 28,821 |
| Oct 9, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 14,510 |
| Oct 8, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 20,956 |
| Oct 7, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 222,042 |
| Oct 6, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 36,053 |
| Oct 3, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 12,784 |
| Oct 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 11,927 |
| Oct 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 58,449 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 39,138 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - | 50,010 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 18,195 |
| Sep 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 52,015 |
| Sep 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 8,623 |
| Sep 23, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 43,577 |
| Sep 22, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 26,321 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 40,109 |
| Sep 18, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 81,318 |
| Sep 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 59,294 |
| Sep 16, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 65,907 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 33,388 |
| Sep 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 57,710 |
| Sep 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 32,330 |
| Sep 10, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 15,985 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 26,600 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 26,005 |
| Sep 5, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 11,821 |
| Sep 4, 2025 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 65,680 |
| Sep 3, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 15,020 |
| Sep 2, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 25,602 |
| Sep 1, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 27,891 |
| Aug 29, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 42,021 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | -3.14% | 115,642 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.96 | 0.99% | 129,400 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 41,839 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 17,699 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 20,513 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 31,904 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 39,216 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | - | 16,705 |