Lalin Property PCL (BKK:LALIN)
Thailand
· Delayed Price · Currency is THB 4.440
0.00 (0.00%)
Apr 29, 2026, 11:45 AM ICT
Lalin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | - | - | 17,504 |
| 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 | -4.13% | 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 |
| Mar 5, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.56 | - | 46,104 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.56 | -1.67% | 140,100 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.76 | 4.80 | 4.64 | - | 75,600 |
| Feb 27, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.64 | 0.42% | 34,300 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.62 | -0.83% | 126,706 |
| Feb 25, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.66 | 1.26% | 32,550 |
| Feb 24, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.60 | - | 27,912 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.60 | -0.83% | 59,346 |
| Feb 20, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.64 | -0.41% | 117,500 |
| Feb 19, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.66 | 0.42% | 140,310 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.64 | - | 41,620 |
| Feb 17, 2026 | 4.82 | 4.82 | 4.72 | 4.80 | 4.64 | -0.41% | 57,460 |
| Feb 16, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.66 | 0.84% | 23,588 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.62 | -0.42% | 44,325 |
| Feb 12, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.64 | 0.84% | 101,800 |
| Feb 11, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.60 | 0.42% | 70,918 |
| Feb 10, 2026 | 4.72 | 4.76 | 4.70 | 4.74 | 4.58 | 0.42% | 78,116 |
| Feb 9, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.56 | -0.42% | 91,402 |
| Feb 6, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.58 | - | 18,292 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.58 | -0.42% | 22,100 |
| Feb 4, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.60 | 0.85% | 10,416 |
| Feb 3, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.56 | -0.42% | 65,300 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.58 | 0.42% | 13,903 |
| Jan 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.56 | 0.43% | 41,500 |
| Jan 29, 2026 | 4.74 | 4.80 | 4.70 | 4.70 | 4.54 | -0.84% | 78,500 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.58 | -0.42% | 67,272 |
| Jan 27, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.60 | - | 32,200 |
| Jan 26, 2026 | 4.76 | 4.82 | 4.74 | 4.76 | 4.60 | - | 63,180 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.76 | 4.76 | 4.60 | -0.83% | 51,904 |
| Jan 22, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.64 | 0.42% | 84,202 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.62 | - | 99,051 |
| Jan 20, 2026 | 4.70 | 4.82 | 4.70 | 4.78 | 4.62 | 0.42% | 96,753 |
| Jan 19, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.60 | 0.85% | 111,531 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.68 | 4.72 | 4.56 | -0.84% | 294,207 |
| Jan 15, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.60 | -0.42% | 8,118 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.62 | 0.42% | 97,700 |
| Jan 13, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.60 | -0.42% | 67,300 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.62 | 0.42% | 13,255 |
| Jan 9, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.60 | - | 16,800 |
| Jan 8, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.60 | - | 53,701 |
| Jan 7, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.60 | - | 38,361 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.60 | -0.83% | 26,604 |
| Jan 5, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.64 | -0.41% | 96,056 |
| Dec 30, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.66 | 0.42% | 25,500 |
| Dec 29, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.64 | 0.42% | 9,855 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.62 | -0.42% | 28,800 |
| Dec 25, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.64 | - | 45,118 |
| Dec 24, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.64 | 0.42% | 8,607 |
| Dec 23, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.62 | 0.42% | 41,110 |
| Dec 22, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.60 | -0.83% | 33,533 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.64 | 0.42% | 9,373 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.62 | - | 35,401 |
| Dec 17, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.62 | - | 6,150 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.62 | - | 9,340 |
| Dec 15, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.62 | - | 14,330 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | 4.62 | -0.42% | 31,100 |
| Dec 11, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.64 | -0.41% | 20,000 |
| Dec 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.66 | 0.42% | 25,112 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.64 | -1.23% | 158,041 |
| Dec 4, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.70 | - | 13,613 |
| Dec 3, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.70 | -0.41% | 44,200 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.72 | -0.41% | 55,750 |
| Dec 1, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.74 | - | 8,299 |
| Nov 28, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.74 | -0.41% | 43,301 |
| Nov 27, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.76 | - | 17,900 |