Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 4.460
+0.180 (4.21%)
Sep 16, 2025, 4:37 PM ICT
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 1.55% | 34,135,389 |
| Jul 22, 2025 | 3.86 | 3.92 | 3.84 | 3.86 | 3.86 | 1.05% | 28,322,935 |
| Jul 21, 2025 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 17,558,366 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 25,214,080 |
| Jul 17, 2025 | 3.80 | 3.84 | 3.76 | 3.84 | 3.84 | 2.67% | 40,257,504 |
| Jul 16, 2025 | 3.80 | 3.82 | 3.72 | 3.74 | 3.74 | -2.09% | 30,300,505 |
| Jul 15, 2025 | 3.66 | 3.84 | 3.66 | 3.82 | 3.82 | 4.37% | 41,518,689 |
| Jul 14, 2025 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 2.23% | 25,221,193 |
| Jul 11, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 9,795,410 |
| Jul 9, 2025 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 8,250,763 |
| Jul 8, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | - | 20,168,140 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | 25,643,352 |
| Jul 4, 2025 | 3.64 | 3.66 | 3.56 | 3.58 | 3.58 | -1.65% | 12,197,605 |
| Jul 3, 2025 | 3.60 | 3.66 | 3.58 | 3.64 | 3.64 | - | 16,072,179 |
| Jul 2, 2025 | 3.50 | 3.66 | 3.50 | 3.64 | 3.64 | 3.41% | 28,409,223 |