Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.960
-0.040 (-0.80%)
Nov 19, 2025, 3:26 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 8,847 |
| Nov 17, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.80% | 56,926 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 1,700 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | - | 13,820 |
| Nov 12, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 39,024 |
| Nov 11, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 15,811 |
| Nov 10, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 41,220 |
| Nov 7, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 124,400 |
| Nov 6, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 310,122 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 21,934 |
| Nov 4, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 7,425 |
| Nov 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 8,389 |
| Oct 31, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 13,524 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 23,170 |
| Oct 29, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 39,600 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 50,642 |
| Oct 27, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 20,701 |
| 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% | 69,253 |
| Oct 21, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 11,700 |
| Oct 20, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 51,339 |
| 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% | 139,502 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 17,701 |
| Oct 14, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 59,511 |
| Oct 10, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 27,632 |
| Oct 9, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 14,410 |
| 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 | - | 34,353 |
| Oct 3, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 11,584 |
| Oct 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 10,967 |
| Oct 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 58,249 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 39,038 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - | 49,810 |
| 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% | 51,216 |
| Sep 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 8,079 |
| 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% | 25,351 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 40,009 |
| Sep 18, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 81,218 |
| 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% | 65,507 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 33,089 |
| Sep 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 57,610 |
| Sep 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 29,330 |
| Sep 10, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 15,489 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 26,500 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 23,005 |