Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.820
+0.020 (0.42%)
Dec 30, 2025, 4:39 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 25,500 |
| Dec 29, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 9,855 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 28,800 |
| Dec 25, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | - | 45,118 |
| Dec 24, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 8,607 |
| Dec 23, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 41,110 |
| Dec 22, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 33,533 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 9,373 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 35,401 |
| Dec 17, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 6,150 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 9,340 |
| Dec 15, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | - | 14,330 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 31,100 |
| Dec 11, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 20,000 |
| Dec 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 25,112 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 158,041 |
| Dec 4, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | - | 13,613 |
| Dec 3, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 44,200 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 55,750 |
| Dec 1, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 8,299 |
| Nov 28, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 43,301 |
| Nov 27, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 17,900 |
| Nov 26, 2025 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 10,348 |
| Nov 25, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 8,300 |
| Nov 24, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 14,300 |
| Nov 21, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -0.81% | 75,450 |
| Nov 20, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 14,840 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 2,909 |
| 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 |