Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.380
-0.020 (-0.45%)
May 22, 2026, 4:21 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 39,711 |
| May 21, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 82,160 |
| May 20, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 53,512 |
| May 19, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 2,248 |
| May 18, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 11,321 |
| May 15, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 114,838 |
| May 14, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 72,616 |
| May 13, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 22,602 |
| May 12, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 45,202 |
| May 11, 2026 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -0.91% | 315,705 |
| May 8, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 202,800 |
| May 7, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | - | 128,391 |
| May 6, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | - | 61,027 |
| May 5, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 44,800 |
| Apr 30, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 10,809 |
| Apr 29, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | - | 29,504 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | - | 5,328 |
| Apr 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 26,250 |
| Apr 24, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | 58,045 |
| Apr 23, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 67,701 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 59,213 |
| Apr 21, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 22,602 |
| Apr 20, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 35,712 |
| Apr 17, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 60,206 |
| Apr 16, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 9,156 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 35,900 |
| Apr 9, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | - | 76,020 |
| Apr 8, 2026 | 4.54 | 4.58 | 4.50 | 4.54 | 4.54 | - | 239,479 |
| Apr 7, 2026 | 4.54 | 4.58 | 4.52 | 4.54 | 4.54 | -0.87% | 17,449 |
| Apr 3, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 35,109 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 4,842 |
| Apr 1, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 48,474 |
| Mar 31, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | - | 9,134 |
| Mar 30, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | - | 8,903 |
| Mar 27, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 33,100 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.44% | 25,612 |
| Mar 25, 2026 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 95,200 |
| Mar 24, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 24,852 |
| Mar 23, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | 86,975 |
| Mar 20, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 40,455 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 110,401 |
| Mar 18, 2026 | 4.62 | 4.68 | 4.62 | 4.64 | 4.64 | - | 51,226 |
| Mar 17, 2026 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 146,124 |
| Mar 16, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.68 | 0.83% | 79,234 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.64 | 0.84% | 24,000 |
| Mar 12, 2026 | 4.80 | 4.82 | 4.76 | 4.76 | 4.60 | -0.42% | 19,120 |
| Mar 11, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.62 | -0.42% | 45,901 |
| Mar 10, 2026 | 4.82 | 4.82 | 4.70 | 4.80 | 4.64 | 1.69% | 19,302 |
| Mar 9, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.56 | - | 79,400 |
| Mar 6, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.56 | - | 36,139 |