Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.300
-0.020 (-0.46%)
Sep 22, 2026, 4:28 PM ICT
Lalin Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 7,107 |
| Sep 21, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 74,592 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 42,869 |
| Sep 17, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | - | 23,625 |
| Sep 16, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 7,842 |
| Sep 15, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 14,035 |
| Sep 14, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 265,812 |
| Sep 11, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 57,300 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 110,301 |
| Sep 9, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 21,000 |
| Sep 8, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 26,184 |
| Sep 7, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 54,878 |
| Sep 4, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | - | 20,005 |
| Sep 3, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | - | 65,008 |
| Sep 2, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 122,512 |
| Sep 1, 2026 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | - | 35,800 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 143,128 |
| Aug 28, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 0.23% | 43,300 |
| Aug 27, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.37 | 0.90% | 93,036 |
| Aug 26, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.33 | -0.45% | 5,941 |
| Aug 25, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.35 | 0.90% | 78,603 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.31 | -0.45% | 17,097 |
| Aug 21, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.33 | - | 14,801 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.33 | 0.45% | 8,900 |
| Aug 19, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.31 | - | 17,746 |
| Aug 18, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.31 | - | 14,403 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 0.45% | 83,304 |
| Aug 14, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | - | 60,703 |
| Aug 13, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.29 | 0.46% | 45,321 |
| Aug 11, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.27 | -0.45% | 57,210 |
| Aug 10, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | - | 18,758 |
| Aug 7, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.29 | - | 25,140 |
| Aug 6, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.29 | -0.45% | 22,316 |
| Aug 5, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 0.91% | 40,637 |
| Aug 4, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.27 | -0.90% | 31,695 |
| Aug 3, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.31 | 0.91% | 26,221 |
| Jul 31, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.27 | -0.45% | 29,900 |
| Jul 30, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.29 | - | 64,650 |
| Jul 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.29 | -0.45% | 46,600 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.31 | 0.45% | 14,440 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.29 | - | 18,237 |
| Jul 22, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.29 | -0.45% | 53,623 |
| Jul 21, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.31 | -0.45% | 30,831 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.33 | 0.45% | 22,977 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.31 | - | 52,697 |
| Jul 16, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.31 | 2.31% | 127,842 |
| Jul 15, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.21 | - | 60,300 |
| Jul 14, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.21 | -0.46% | 96,001 |
| Jul 13, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.23 | 0.46% | 8,465 |
| Jul 10, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.21 | -0.46% | 20,190 |