Land and Houses PCL (BKK:LH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 9,810,639 |
| Oct 27, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -1.52% | 23,943,658 |
| Oct 24, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 1.03% | 30,302,577 |
| Oct 22, 2025 | 3.86 | 3.96 | 3.84 | 3.90 | 3.90 | 1.04% | 31,689,274 |
| Oct 21, 2025 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -1.03% | 19,433,869 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 2.09% | 20,647,468 |
| Oct 17, 2025 | 3.92 | 3.94 | 3.78 | 3.82 | 3.82 | -4.02% | 65,780,013 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.97% | 29,664,263 |
| Oct 15, 2025 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -4.25% | 71,085,678 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.11 | -0.93% | 49,885,518 |
| Oct 10, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.15 | - | 19,529,072 |
| Oct 9, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.15 | 0.47% | 25,686,132 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.26 | 4.26 | 4.13 | 0.47% | 27,747,422 |
| Oct 7, 2025 | 4.28 | 4.32 | 4.22 | 4.24 | 4.11 | -0.47% | 25,554,864 |
| Oct 6, 2025 | 4.28 | 4.32 | 4.26 | 4.26 | 4.13 | -0.93% | 14,294,613 |
| Oct 3, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.17 | -0.92% | 17,785,298 |
| Oct 2, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.21 | 2.84% | 23,184,289 |
| Oct 1, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.09 | -2.31% | 9,990,210 |
| Sep 30, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.19 | 0.47% | 24,607,321 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.22 | 4.30 | 4.17 | 0.94% | 29,834,892 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.13 | -0.47% | 22,693,472 |
| Sep 25, 2025 | 4.26 | 4.28 | 4.20 | 4.28 | 4.15 | 0.47% | 16,320,069 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.13 | 0.95% | 23,820,352 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.09 | -4.09% | 40,586,850 |
| Sep 22, 2025 | 4.42 | 4.46 | 4.38 | 4.40 | 4.27 | -0.45% | 22,567,504 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.38 | 4.42 | 4.28 | -0.90% | 34,363,418 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.38 | 4.46 | 4.32 | -0.45% | 35,023,559 |
| Sep 17, 2025 | 4.46 | 4.48 | 4.42 | 4.48 | 4.34 | 0.45% | 33,900,085 |
| Sep 16, 2025 | 4.28 | 4.50 | 4.28 | 4.46 | 4.32 | 4.21% | 85,470,741 |
| Sep 15, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.15 | - | 12,704,233 |
| Sep 12, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | 4.15 | - | 16,179,514 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.22 | 4.28 | 4.15 | 0.94% | 21,068,814 |
| Sep 10, 2025 | 4.26 | 4.34 | 4.20 | 4.24 | 4.11 | -0.47% | 33,243,011 |
| Sep 9, 2025 | 4.20 | 4.26 | 4.16 | 4.26 | 4.13 | 1.43% | 22,557,697 |
| Sep 8, 2025 | 4.12 | 4.22 | 4.12 | 4.20 | 4.07 | 1.94% | 44,972,664 |
| Sep 5, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 3.99 | 0.49% | 20,661,745 |
| Sep 4, 2025 | 4.08 | 4.20 | 4.08 | 4.10 | 3.97 | 0.99% | 44,519,676 |
| Sep 3, 2025 | 4.00 | 4.10 | 3.98 | 4.06 | 3.94 | 1.00% | 42,591,434 |
| Sep 2, 2025 | 4.02 | 4.06 | 3.98 | 4.02 | 3.90 | 0.50% | 25,207,152 |
| Sep 1, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | 3.88 | 2.56% | 25,999,943 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.84 | 3.90 | 3.78 | -0.51% | 40,322,707 |
| Aug 28, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.80 | 0.51% | 13,606,867 |
| Aug 27, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.78 | -1.02% | 12,167,433 |
| Aug 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.82 | -1.50% | 23,695,762 |
| Aug 25, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 3.88 | 1.52% | 24,528,665 |
| Aug 22, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.82 | - | 7,794,826 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.82 | -0.51% | 13,095,895 |
| Aug 20, 2025 | 3.96 | 3.98 | 3.90 | 3.96 | 3.84 | -0.50% | 29,245,992 |
| Aug 19, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.86 | -0.50% | 7,987,726 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.96 | 4.00 | 3.88 | -0.50% | 25,228,804 |