Lalin Property PCL (BKK:LALIN)
Thailand
· Delayed Price · Currency is THB 4.720
0.00 (0.00%)
Mar 9, 2026, 4:18 PM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | - | - | 36,139 |
| Mar 5, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | - | 46,104 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -1.67% | 140,100 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | - | 75,600 |
| Feb 27, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 34,300 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 126,706 |
| Feb 25, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.26% | 32,550 |
| Feb 24, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 27,912 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 59,346 |
| Feb 20, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 117,500 |
| Feb 19, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 140,310 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 41,620 |
| Feb 17, 2026 | 4.82 | 4.82 | 4.72 | 4.80 | 4.80 | -0.41% | 57,460 |
| Feb 16, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 23,588 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 44,325 |
| Feb 12, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 101,800 |
| Feb 11, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 70,918 |
| Feb 10, 2026 | 4.72 | 4.76 | 4.70 | 4.74 | 4.74 | 0.42% | 78,116 |
| Feb 9, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 91,402 |
| Feb 6, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | 18,292 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 22,100 |
| Feb 4, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 10,416 |
| Feb 3, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 65,300 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | 0.42% | 13,903 |
| Jan 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 41,500 |
| Jan 29, 2026 | 4.74 | 4.80 | 4.70 | 4.70 | 4.70 | -0.84% | 78,500 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.42% | 67,272 |
| Jan 27, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | - | 32,200 |
| Jan 26, 2026 | 4.76 | 4.82 | 4.74 | 4.76 | 4.76 | - | 63,180 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | -0.83% | 51,904 |
| Jan 22, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 84,202 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | - | 99,051 |
| Jan 20, 2026 | 4.70 | 4.82 | 4.70 | 4.78 | 4.78 | 0.42% | 96,753 |
| Jan 19, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 0.85% | 111,531 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.68 | 4.72 | 4.72 | -0.84% | 294,207 |
| Jan 15, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 8,118 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 97,700 |
| Jan 13, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 67,300 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 13,255 |
| Jan 9, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 16,800 |
| Jan 8, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 53,701 |
| Jan 7, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | - | 38,361 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 26,604 |
| Jan 5, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 96,056 |
| Dec 30, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 25,500 |
| Dec 29, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 9,855 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 28,800 |
| Dec 25, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | - | 45,118 |
| Dec 24, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 8,607 |
| Dec 23, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 41,110 |
| Dec 22, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 33,533 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 9,373 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 35,401 |
| Dec 17, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 6,150 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 9,340 |
| Dec 15, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | - | 14,330 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 31,100 |
| Dec 11, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 20,000 |
| Dec 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 25,112 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 158,041 |
| 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 |