Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.940
+0.080 (2.07%)
At close: Jan 20, 2026
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.86 | 3.88 | 3.80 | 3.84 | - | -1.03% | 6,449,327 |
| Jan 16, 2026 | 3.76 | 3.90 | 3.74 | 3.88 | 3.88 | 3.74% | 30,054,010 |
| Jan 15, 2026 | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | 1.63% | 30,202,450 |
| Jan 14, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.08% | 18,362,320 |
| Jan 13, 2026 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -1.59% | 14,647,350 |
| Jan 12, 2026 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 13,513,110 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -1.53% | 15,129,420 |
| Jan 8, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 29,096,420 |
| Jan 7, 2026 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 1.55% | 32,765,137 |
| Jan 6, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 36,259,960 |
| Jan 5, 2026 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 1.06% | 28,141,330 |
| Dec 30, 2025 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | - | 21,123,880 |
| Dec 29, 2025 | 3.76 | 3.82 | 3.70 | 3.78 | 3.78 | 0.53% | 31,965,860 |
| Dec 26, 2025 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 24,008,090 |
| Dec 25, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | - | 11,781,210 |
| Dec 24, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 14,976,720 |
| Dec 23, 2025 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | 2.15% | 42,756,880 |
| Dec 22, 2025 | 3.72 | 3.76 | 3.64 | 3.72 | 3.72 | - | 52,067,150 |
| Dec 19, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -3.12% | 50,458,120 |
| Dec 18, 2025 | 3.80 | 3.84 | 3.68 | 3.84 | 3.84 | 1.05% | 74,927,300 |
| Dec 17, 2025 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 43,539,110 |
| Dec 16, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 2.66% | 30,206,560 |
| Dec 15, 2025 | 3.66 | 3.76 | 3.58 | 3.76 | 3.76 | 2.73% | 39,806,660 |
| Dec 12, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 5.17% | 65,470,991 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 12,754,870 |
| Dec 9, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | - | 18,848,120 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 12,441,170 |
| Dec 4, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 20,147,060 |
| Dec 3, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 21,959,410 |
| Dec 2, 2025 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -1.71% | 106,113,100 |
| Dec 1, 2025 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | - | 42,351,850 |
| Nov 28, 2025 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 45,883,820 |
| Nov 27, 2025 | 3.52 | 3.56 | 3.42 | 3.46 | 3.46 | -1.14% | 67,282,390 |
| Nov 26, 2025 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 33,604,120 |
| Nov 25, 2025 | 3.54 | 3.62 | 3.54 | 3.56 | 3.56 | 0.56% | 28,163,710 |
| Nov 24, 2025 | 3.56 | 3.64 | 3.54 | 3.54 | 3.54 | -1.12% | 31,119,930 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.72% | 40,333,965 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 18,105,778 |
| Nov 19, 2025 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 10,165,530 |
| Nov 18, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 15,167,810 |
| Nov 17, 2025 | 3.60 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 16,032,480 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | 23,313,570 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.64 | 3.66 | 3.66 | -2.66% | 28,211,910 |
| Nov 12, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 8,850,139 |
| Nov 11, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 8,540,974 |
| Nov 10, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | 9,173,519 |
| Nov 7, 2025 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 5,949,619 |
| Nov 6, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 11,580,300 |
| Nov 5, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 12,327,660 |
| Nov 4, 2025 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 19,933,340 |