Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.320
0.00 (0.00%)
Sep 2, 2026, 4:37 PM ICT
Lalin Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | - | - | 32,100 |
| 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 |
| Jul 9, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.23 | - | 28,310 |
| Jul 8, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.23 | 0.46% | 61,411 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.21 | - | 58,803 |
| Jul 6, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.21 | -0.92% | 45,902 |
| Jul 3, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.25 | 0.93% | 49,250 |
| Jul 2, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.21 | -0.46% | 50,424 |
| Jul 1, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.23 | 0.46% | 29,945 |
| Jun 30, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.21 | 0.93% | 47,001 |
| Jun 29, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.17 | - | 16,315 |
| Jun 26, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.17 | - | 19,287 |
| Jun 25, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.17 | 0.47% | 45,100 |
| Jun 24, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.16 | -0.93% | 81,800 |
| Jun 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.19 | - | 36,100 |
| Jun 22, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.19 | 0.94% | 9,301 |