Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 4.240
-0.020 (-0.47%)
Oct 7, 2025, 4:38 PM ICT
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 14,294,613 |
| Oct 3, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 17,785,298 |
| Oct 2, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.84% | 23,184,289 |
| Oct 1, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -2.31% | 9,990,210 |
| Sep 30, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | 0.47% | 24,607,321 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.22 | 4.30 | 4.30 | 0.94% | 29,834,892 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | -0.47% | 22,693,472 |
| Sep 25, 2025 | 4.26 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 16,320,069 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 0.95% | 23,820,352 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 40,586,850 |
| Sep 22, 2025 | 4.42 | 4.46 | 4.38 | 4.40 | 4.40 | -0.45% | 22,567,504 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | -0.90% | 34,363,418 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.38 | 4.46 | 4.46 | -0.45% | 35,023,559 |
| Sep 17, 2025 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | 0.45% | 33,900,085 |
| Sep 16, 2025 | 4.28 | 4.50 | 4.28 | 4.46 | 4.46 | 4.21% | 85,470,741 |
| Sep 15, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | - | 12,704,233 |
| Sep 12, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | - | 16,179,514 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 0.94% | 21,068,814 |
| Sep 10, 2025 | 4.26 | 4.34 | 4.20 | 4.24 | 4.24 | -0.47% | 33,243,011 |
| Sep 9, 2025 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | 22,557,697 |
| Sep 8, 2025 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 1.94% | 44,972,664 |
| Sep 5, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.49% | 20,661,745 |
| Sep 4, 2025 | 4.08 | 4.20 | 4.08 | 4.10 | 4.10 | 0.99% | 44,519,676 |
| Sep 3, 2025 | 4.00 | 4.10 | 3.98 | 4.06 | 4.06 | 1.00% | 42,591,434 |
| Sep 2, 2025 | 4.02 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 25,207,152 |
| Sep 1, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | 2.56% | 25,999,943 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.84 | 3.90 | 3.90 | -0.51% | 40,322,707 |
| Aug 28, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 13,606,867 |
| Aug 27, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 12,167,433 |
| Aug 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 23,695,762 |
| Aug 25, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 1.52% | 24,528,665 |
| Aug 22, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 7,794,826 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 13,095,895 |
| Aug 20, 2025 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 29,245,992 |
| Aug 19, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 7,987,726 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 25,228,804 |
| Aug 15, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 23,187,819 |
| Aug 14, 2025 | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | 1.51% | 36,206,836 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.94 | 3.98 | 3.98 | 1.02% | 36,219,703 |
| Aug 8, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 25,416,670 |
| Aug 7, 2025 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | -1.49% | 32,670,848 |
| Aug 6, 2025 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 4.12% | 59,145,071 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.80 | 3.88 | 3.88 | 1.57% | 26,775,289 |
| Aug 4, 2025 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | - | 17,435,359 |
| Aug 1, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | - | 28,100,844 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -1.55% | 73,995,881 |
| Jul 30, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 39,371,107 |
| Jul 29, 2025 | 3.78 | 3.84 | 3.72 | 3.82 | 3.82 | 1.06% | 32,081,367 |
| Jul 25, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -1.56% | 29,366,222 |
| Jul 24, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -2.04% | 24,184,930 |