Lalin Property PCL (BKK:LALIN)
Thailand · Delayed Price · Currency is THB 4.400
+0.020 (0.46%)
Aug 13, 2026, 3:51 PM ICT
Lalin Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 57,210 |
| Aug 10, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | - | 18,758 |
| Aug 7, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | - | 25,140 |
| Aug 6, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 22,316 |
| Aug 5, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.91% | 40,637 |
| Aug 4, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 31,695 |
| Aug 3, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.91% | 26,221 |
| Jul 31, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 29,900 |
| Jul 30, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | 64,650 |
| Jul 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 46,600 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 14,440 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 18,237 |
| Jul 22, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 53,623 |
| Jul 21, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 30,831 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 22,977 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 52,697 |
| Jul 16, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 2.31% | 127,842 |
| Jul 15, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | - | 60,300 |
| Jul 14, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 96,001 |
| Jul 13, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 8,465 |
| Jul 10, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 20,190 |
| Jul 9, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | - | 28,310 |
| Jul 8, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 61,411 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | - | 58,803 |
| Jul 6, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 45,902 |
| Jul 3, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 49,250 |
| Jul 2, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 50,424 |
| Jul 1, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | 29,945 |
| Jun 30, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.93% | 47,001 |
| Jun 29, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 16,315 |
| Jun 26, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 19,287 |
| Jun 25, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 45,100 |
| Jun 24, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 81,800 |
| Jun 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 36,100 |
| Jun 22, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 9,301 |
| Jun 19, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 33,531 |
| Jun 18, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 46,213 |
| Jun 17, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 38,006 |
| Jun 16, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | - | 77,756 |
| Jun 15, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | - | 53,029 |
| Jun 12, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 7,202 |
| Jun 11, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 38,848 |
| Jun 10, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 48,226 |
| Jun 9, 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 41,986 |
| Jun 8, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | - | 39,920 |
| Jun 5, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.46% | 233,419 |
| Jun 4, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 100,818 |
| Jun 2, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.91% | 23,320 |
| May 29, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 26,838 |
| May 28, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | 92,041 |