SET · LALIN · stock
Lalin Property Public Company Limited (LALIN) stock price history
Every SET trading session of Lalin Property Public Company Limited from Nov 28, 2002 to Sep 28, 2026: 5,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LALIN adjusted close, 2002 to 2026
- THB 8.56
- All time high, 2022
- THB 4.86
- 52 week high, THB 4.16 low
- 5,870
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
LALIN key facts
- Lalin Property Public Company Limited (LALIN) closed at THB 4.22 on Sep 28, 2026 on SET.
- LALIN's all time high close is THB 8.56, set on Feb 10, 2022; its all time low close is THB 0.2025 on Oct 10, 2008.
- LALIN's 52 week range is THB 4.16 to THB 4.86.
- LALIN returned -11.4% over the year to Sep 28, 2026 and -37.3% over five years.
- Over ten years LALIN returned +129%, +8.6% a year compounded.
- LALIN's deepest drawdown was -93.4% from Oct 27, 2003 to Oct 10, 2008.
- DataCedar holds 5,870 daily sessions of LALIN history from Nov 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LALIN price chart, 2002 to 2026
LALIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +1.1% |
| 6 months | -5.1% |
| Year to date | -7.2% |
| 1 year | -11.4% |
| 3 years | -41.4% |
| 5 years | -37.3% |
| 10 years | +128.8% |
| Since Nov 28, 2002 | +267.4% |
| Compound annual growth, 23.8 years | +5.6% |
LALIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.56 on Feb 10, 2022
- All time low close
- THB 0.2025 on Oct 10, 2008
- 52 week high
- THB 4.86 on Oct 31, 2025
- 52 week low
- THB 4.16 on Jun 19, 2026
- Deepest drawdown
- -93.4% from Oct 27, 2003 to Oct 10, 2008, recovered Feb 26, 2018
- Best single session
- +16.4% on Mar 3, 2008
- Worst single session
- -19.0% on Dec 19, 2006
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2002
- 3.7×
- Best calendar year
- 2009, +136%
- Worst calendar year
- 2008, -68%
LALIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 28, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.53 | THB 4.57 | THB 4.16 | THB 4.22 | -7.2% | 10.6M | 186 |
| 2025 | THB 5.33 | THB 5.37 | THB 4.40 | THB 4.55 | -15.3% | 15.1M | 242 |
| 2024 | THB 6.70 | THB 6.82 | THB 5.14 | THB 5.37 | -19.8% | 20.7M | 243 |
| 2023 | THB 7.15 | THB 7.42 | THB 6.57 | THB 6.70 | -5.8% | 36.6M | 243 |
| 2022 | THB 6.84 | THB 8.63 | THB 6.31 | THB 7.11 | +4.5% | 155.3M | 241 |
| 2021 | THB 5.01 | THB 7.73 | THB 4.97 | THB 6.80 | +35.0% | 154.5M | 241 |
| 2020 | THB 3.18 | THB 5.55 | THB 2.41 | THB 5.04 | +56.7% | 151.8M | 243 |
| 2019 | THB 2.81 | THB 3.51 | THB 2.72 | THB 3.22 | +14.6% | 97.8M | 244 |
| 2018 | THB 2.73 | THB 3.80 | THB 2.72 | THB 2.81 | +2.7% | 61.2M | 245 |
| 2017 | THB 2.19 | THB 2.89 | THB 2.14 | THB 2.73 | +24.4% | 101.2M | 242 |
| 2016 | THB 1.64 | THB 2.30 | THB 1.64 | THB 2.20 | +34.2% | 103.5M | 244 |
| 2015 | THB 1.72 | THB 1.96 | THB 1.45 | THB 1.64 | -4.7% | 249.5M | 244 |
| 2014 | THB 1.55 | THB 1.97 | THB 1.33 | THB 1.72 | +10.8% | 613.8M | 245 |
| 2013 | THB 1.15 | THB 1.92 | THB 1.13 | THB 1.55 | +35.8% | 90.9M | 245 |
| 2012 | THB 0.7731 | THB 1.32 | THB 0.7731 | THB 1.14 | +49.0% | 121M | 245 |
| 2011 | THB 0.8287 | THB 1.04 | THB 0.6958 | THB 0.7661 | -7.6% | 91M | 244 |
| 2010 | THB 0.6956 | THB 0.9292 | THB 0.6529 | THB 0.8287 | +18.1% | 154M | 244 |
| 2009 | THB 0.2979 | THB 0.8481 | THB 0.2892 | THB 0.7017 | +135.5% | 359M | 245 |
| 2008 | THB 0.9172 | THB 1.15 | THB 0.1996 | THB 0.2979 | -67.5% | 119.3M | 247 |
| 2007 | THB 1.13 | THB 1.44 | THB 0.9004 | THB 0.9172 | -22.2% | 148.9M | 246 |
| 2006 | THB 1.26 | THB 1.95 | THB 0.8923 | THB 1.18 | -6.5% | 254.8M | 259 |
| 2005 | THB 1.46 | THB 1.96 | THB 1.14 | THB 1.26 | -14.8% | 259.4M | 245 |
| 2004 | THB 2.50 | THB 2.82 | THB 1.15 | THB 1.48 | -40.8% | 549.3M | 262 |
| 2003 | THB 1.08 | THB 3.31 | THB 1.06 | THB 2.50 | +131.9% | 856.7M | 261 |
| 2002 | THB 1.15 | THB 1.18 | THB 1.01 | THB 1.08 | n/a | 487.2M | 24 |
LALIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.22 | -2.3% |
| August 2026 | THB 4.32 | +1.1% |
| July 2026 | THB 4.27 | +1.4% |
| June 2026 | THB 4.21 | -1.8% |
| May 2026 | THB 4.29 | -0.5% |
| April 2026 | THB 4.31 | -3.1% |
| March 2026 | THB 4.45 | -1.8% |
| February 2026 | THB 4.53 | +1.7% |
| January 2026 | THB 4.45 | -2.1% |
| December 2025 | THB 4.55 | -1.6% |
| November 2025 | THB 4.62 | -2.0% |
| October 2025 | THB 4.72 | 0.0% |
About the LALIN data
Daily bars. 5,870 sessions from Nov 28, 2002 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LALIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KWM K.W. Metal Work Public Company Limited
- KWM-R K.W. Metal Work Public Company Limited
- KYE Kang Yong Electric Public Company Limited
- KYE-R Kang Yong Electric Public Company Limited
- LALIN-R Lalin Property Public Company Limited
- LANNA Lanna Resources Public Company Limited
- LANNA-R Lanna Resources Public Company Limited
- LDC LDC Dental Public Company Limited
Common questions
LALIN share price history
