Land and Houses PCL (BKK:LH)
Thailand flag Thailand · Delayed Price · Currency is THB
3.860
-0.020 (-0.52%)
Oct 29, 2025, 4:35 PM ICT

Land and Houses PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.883.903.843.883.88-9,810,639
Oct 27, 20253.983.983.843.883.88-1.52%23,943,658
Oct 24, 20253.903.983.883.943.941.03%30,302,577
Oct 22, 20253.863.963.843.903.901.04%31,689,274
Oct 21, 20253.923.923.843.863.86-1.03%19,433,869
Oct 20, 20253.903.903.823.903.902.09%20,647,468
Oct 17, 20253.923.943.783.823.82-4.02%65,780,013
Oct 16, 20254.044.043.963.983.98-1.97%29,664,263
Oct 15, 20254.104.124.064.064.06-4.25%71,085,678
Oct 14, 20254.284.284.224.244.11-0.93%49,885,518
Oct 10, 20254.284.304.244.284.15-19,529,072
Oct 9, 20254.284.304.244.284.150.47%25,686,132
Oct 8, 20254.264.304.264.264.130.47%27,747,422
Oct 7, 20254.284.324.224.244.11-0.47%25,554,864
Oct 6, 20254.284.324.264.264.13-0.93%14,294,613
Oct 3, 20254.344.344.264.304.17-0.92%17,785,298
Oct 2, 20254.264.344.264.344.212.84%23,184,289
Oct 1, 20254.284.304.224.224.09-2.31%9,990,210
Sep 30, 20254.284.344.264.324.190.47%24,607,321
Sep 29, 20254.264.324.224.304.170.94%29,834,892
Sep 26, 20254.284.324.244.264.13-0.47%22,693,472
Sep 25, 20254.264.284.204.284.150.47%16,320,069
Sep 24, 20254.204.264.204.264.130.95%23,820,352
Sep 23, 20254.404.404.224.224.09-4.09%40,586,850
Sep 22, 20254.424.464.384.404.27-0.45%22,567,504
Sep 19, 20254.444.464.384.424.28-0.90%34,363,418
Sep 18, 20254.504.504.384.464.32-0.45%35,023,559
Sep 17, 20254.464.484.424.484.340.45%33,900,085
Sep 16, 20254.284.504.284.464.324.21%85,470,741
Sep 15, 20254.264.284.224.284.15-12,704,233
Sep 12, 20254.304.324.244.284.15-16,179,514
Sep 11, 20254.244.304.224.284.150.94%21,068,814
Sep 10, 20254.264.344.204.244.11-0.47%33,243,011
Sep 9, 20254.204.264.164.264.131.43%22,557,697
Sep 8, 20254.124.224.124.204.071.94%44,972,664
Sep 5, 20254.104.144.064.123.990.49%20,661,745
Sep 4, 20254.084.204.084.103.970.99%44,519,676
Sep 3, 20254.004.103.984.063.941.00%42,591,434
Sep 2, 20254.024.063.984.023.900.50%25,207,152
Sep 1, 20253.904.023.904.003.882.56%25,999,943
Aug 29, 20253.903.983.843.903.78-0.51%40,322,707
Aug 28, 20253.903.943.883.923.800.51%13,606,867
Aug 27, 20253.963.983.903.903.78-1.02%12,167,433
Aug 26, 20254.004.023.943.943.82-1.50%23,695,762
Aug 25, 20253.984.023.964.003.881.52%24,528,665
Aug 22, 20253.964.003.943.943.82-7,794,826
Aug 21, 20253.983.983.923.943.82-0.51%13,095,895
Aug 20, 20253.963.983.903.963.84-0.50%29,245,992
Aug 19, 20253.984.023.963.983.86-0.50%7,987,726
Aug 18, 20254.024.043.964.003.88-0.50%25,228,804