Lalin Property PCL (BKK:LALIN)
Thailand
· Delayed Price · Currency is THB 4.860
0.00 (0.00%)
Dec 4, 2025, 4:08 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 139,502 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 17,701 |
| Oct 14, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 59,511 |
| Oct 10, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 27,632 |
| Oct 9, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 14,410 |
| Oct 8, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 20,956 |
| Oct 7, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 222,042 |
| Oct 6, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 34,353 |
| Oct 3, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 11,584 |
| Oct 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 10,967 |
| Oct 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 58,249 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 39,038 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - | 49,810 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 18,195 |
| Sep 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 51,216 |
| Sep 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 8,079 |
| Sep 23, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 43,577 |
| Sep 22, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 25,351 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 40,009 |
| Sep 18, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 81,218 |
| Sep 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 59,294 |
| Sep 16, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 65,507 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 33,089 |
| Sep 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 57,610 |
| Sep 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 29,330 |
| Sep 10, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 15,489 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 26,500 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 23,005 |
| Sep 5, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 11,821 |
| Sep 4, 2025 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 65,680 |
| Sep 3, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 13,634 |
| Sep 2, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 25,502 |
| Sep 1, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 26,791 |
| Aug 29, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 42,021 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | -3.14% | 115,642 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.96 | 0.99% | 129,400 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 41,839 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 17,699 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 20,513 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 31,904 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 39,216 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | - | 16,705 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | -0.98% | 31,303 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.96 | - | 26,234 |
| Aug 14, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 4.96 | 2.41% | 109,292 |
| Aug 13, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.84 | 0.40% | 79,200 |
| Aug 8, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.82 | -0.40% | 147,204 |
| Aug 7, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.84 | -0.40% | 120,853 |
| Aug 6, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 4.86 | 0.40% | 217,955 |
| Aug 5, 2025 | 4.96 | 4.98 | 4.92 | 4.98 | 4.84 | 1.22% | 66,954 |
| Aug 4, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.78 | 0.41% | 158,774 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.77 | 0.41% | 13,641 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.75 | - | 14,940 |
| Jul 30, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | 4.75 | - | 22,941 |
| Jul 29, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.75 | -0.41% | 9,870 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.77 | - | 59,522 |
| Jul 24, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.77 | 0.41% | 17,916 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.75 | - | 306,682 |
| Jul 22, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.75 | - | 42,936 |
| Jul 21, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.75 | -0.41% | 405,322 |
| Jul 18, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.77 | - | 40,915 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.77 | 0.41% | 86,635 |
| Jul 16, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.75 | 0.41% | 39,627 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.73 | - | 31,228 |
| Jul 14, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.73 | 0.41% | 19,716 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.71 | 0.41% | 7,420 |