Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
Sep 12, 2025, 4:16 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | -0.98% | 31,303 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.96 | - | 26,234 |
| Aug 14, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 4.96 | 2.41% | 109,292 |
| Aug 13, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.84 | 0.40% | 79,200 |
| Aug 8, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.82 | -0.40% | 147,204 |
| Aug 7, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.84 | -0.40% | 120,853 |
| Aug 6, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 4.86 | 0.40% | 217,955 |
| Aug 5, 2025 | 4.96 | 4.98 | 4.92 | 4.98 | 4.84 | 1.22% | 66,954 |
| Aug 4, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.78 | 0.41% | 158,774 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.77 | 0.41% | 13,641 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.75 | - | 14,940 |
| Jul 30, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | 4.75 | - | 22,941 |
| Jul 29, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.75 | -0.41% | 9,870 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.77 | - | 59,522 |
| Jul 24, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.77 | 0.41% | 17,916 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.75 | - | 306,682 |
| Jul 22, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.75 | - | 42,936 |
| Jul 21, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.75 | -0.41% | 405,322 |
| Jul 18, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.77 | - | 40,915 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.77 | 0.41% | 86,635 |
| Jul 16, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.75 | 0.41% | 39,627 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.73 | - | 31,228 |
| Jul 14, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.73 | 0.41% | 19,716 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.71 | 0.41% | 7,420 |
| Jul 9, 2025 | 4.82 | 4.84 | 4.82 | 4.82 | 4.69 | - | 18,901 |
| Jul 8, 2025 | 4.82 | 4.84 | 4.82 | 4.82 | 4.69 | -0.41% | 15,915 |
| Jul 7, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.71 | -0.41% | 40,269 |
| Jul 4, 2025 | 4.88 | 4.88 | 4.84 | 4.86 | 4.73 | 0.41% | 2,231 |
| Jul 3, 2025 | 4.84 | 4.88 | 4.84 | 4.84 | 4.71 | - | 71,119 |
| Jul 2, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.71 | - | 144,013 |
| Jul 1, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.71 | - | 25,755 |