Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.640
-0.020 (-0.55%)
May 22, 2026, 4:36 PM ICT
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 23,533,740 |
| May 21, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 30,388,300 |
| May 20, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | - | 8,635,184 |
| May 19, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 35,830,120 |
| May 18, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 26,094,730 |
| May 15, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 13,515,660 |
| May 14, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.23% | 17,198,320 |
| May 13, 2026 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | - | 13,774,780 |
| May 12, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 18,310,790 |
| May 11, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 11,724,570 |
| May 8, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 17,243,430 |
| May 7, 2026 | 3.70 | 3.76 | 3.62 | 3.62 | 3.62 | -2.16% | 34,740,670 |
| May 6, 2026 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | 1.65% | 25,411,290 |
| May 5, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 16,657,420 |
| Apr 30, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -2.17% | 34,080,680 |
| Apr 29, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 20,717,920 |
| Apr 28, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.64 | -0.53% | 25,805,320 |
| Apr 27, 2026 | 3.80 | 3.82 | 3.76 | 3.78 | 3.66 | - | 19,454,020 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.66 | -1.05% | 11,442,390 |
| Apr 23, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.70 | 0.53% | 25,766,310 |
| Apr 22, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.68 | -1.04% | 21,248,790 |
| Apr 21, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.72 | 1.05% | 16,688,330 |
| Apr 20, 2026 | 3.78 | 3.82 | 3.74 | 3.80 | 3.68 | 1.06% | 13,677,980 |
| Apr 17, 2026 | 3.78 | 3.80 | 3.70 | 3.76 | 3.64 | -0.53% | 25,078,310 |
| Apr 16, 2026 | 3.80 | 3.86 | 3.76 | 3.78 | 3.66 | -0.53% | 24,646,940 |
| Apr 10, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.68 | 0.53% | 13,533,670 |
| Apr 9, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.66 | -2.07% | 16,188,400 |
| Apr 8, 2026 | 3.82 | 3.86 | 3.78 | 3.86 | 3.74 | 2.12% | 28,535,600 |
| Apr 7, 2026 | 3.78 | 3.78 | 3.72 | 3.78 | 3.66 | 1.07% | 18,923,710 |
| Apr 3, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.62 | -1.06% | 14,006,970 |
| Apr 2, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.66 | -1.05% | 26,717,880 |
| Apr 1, 2026 | 3.82 | 3.84 | 3.76 | 3.82 | 3.70 | 1.60% | 30,347,210 |
| Mar 31, 2026 | 3.70 | 3.76 | 3.68 | 3.76 | 3.64 | 2.17% | 28,365,220 |
| Mar 30, 2026 | 3.68 | 3.70 | 3.64 | 3.68 | 3.56 | -0.54% | 28,728,680 |
| Mar 27, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.58 | 1.09% | 21,177,890 |
| Mar 26, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.54 | -1.08% | 28,679,900 |
| Mar 25, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.58 | 1.65% | 18,742,270 |
| Mar 24, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.52 | -0.55% | 19,804,760 |
| Mar 23, 2026 | 3.64 | 3.70 | 3.64 | 3.66 | 3.54 | -3.68% | 31,201,480 |
| Mar 20, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.68 | 4.40% | 52,801,320 |
| Mar 19, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.52 | -1.62% | 31,892,110 |
| Mar 18, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.58 | -0.54% | 34,249,910 |
| Mar 17, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.60 | - | 33,132,490 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.60 | -1.59% | 23,887,160 |
| Mar 13, 2026 | 3.76 | 3.80 | 3.72 | 3.78 | 3.66 | -0.53% | 20,078,300 |
| Mar 12, 2026 | 3.76 | 3.82 | 3.70 | 3.80 | 3.68 | 1.06% | 32,449,200 |
| Mar 11, 2026 | 3.76 | 3.82 | 3.76 | 3.76 | 3.64 | - | 26,445,930 |
| Mar 10, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.64 | 1.08% | 36,801,560 |
| Mar 9, 2026 | 3.58 | 3.72 | 3.56 | 3.72 | 3.60 | -0.53% | 58,708,970 |
| Mar 6, 2026 | 3.72 | 3.74 | 3.66 | 3.74 | 3.62 | -1.06% | 60,985,520 |