Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.880
+0.060 (1.57%)
Aug 5, 2025, 4:38 PM ICT
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 3.40 | 3.54 | 3.38 | 3.52 | 3.52 | 2.92% | 21,661,103 |
| Jun 30, 2025 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | 2.40% | 22,988,036 |
| Jun 27, 2025 | 3.46 | 3.48 | 3.34 | 3.34 | 3.34 | -4.02% | 21,869,192 |
| Jun 26, 2025 | 3.36 | 3.52 | 3.36 | 3.48 | 3.48 | 2.35% | 28,743,572 |
| Jun 25, 2025 | 3.32 | 3.42 | 3.26 | 3.40 | 3.40 | 3.03% | 53,384,725 |
| Jun 24, 2025 | 3.32 | 3.34 | 3.22 | 3.30 | 3.30 | 0.61% | 77,182,291 |
| Jun 23, 2025 | 3.26 | 3.30 | 3.18 | 3.28 | 3.28 | - | 42,793,029 |
| Jun 20, 2025 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 53,798,045 |
| Jun 19, 2025 | 3.40 | 3.42 | 3.28 | 3.30 | 3.30 | -3.51% | 46,508,597 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 17,885,779 |
| Jun 17, 2025 | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | 1.16% | 25,907,407 |
| Jun 16, 2025 | 3.52 | 3.54 | 3.38 | 3.44 | 3.44 | -3.91% | 52,803,166 |
| Jun 13, 2025 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -2.72% | 38,200,071 |
| Jun 12, 2025 | 3.78 | 3.84 | 3.64 | 3.68 | 3.68 | -2.65% | 45,288,281 |
| Jun 11, 2025 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 33,016,620 |
| Jun 10, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 20,464,289 |
| Jun 9, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | - | 11,256,264 |
| Jun 6, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 13,367,914 |
| Jun 5, 2025 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | - | 10,258,887 |
| Jun 4, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -2.99% | 23,456,031 |
| May 30, 2025 | 3.94 | 4.02 | 3.88 | 4.02 | 4.02 | 2.03% | 42,036,990 |
| May 29, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 18,955,927 |
| May 28, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 27,234,052 |
| May 27, 2025 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 10,952,750 |
| May 26, 2025 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 14,341,923 |
| May 23, 2025 | 3.92 | 4.02 | 3.90 | 3.92 | 3.92 | 0.51% | 31,552,631 |
| May 22, 2025 | 4.00 | 4.02 | 3.86 | 3.90 | 3.90 | -2.50% | 74,901,864 |