Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.620
+0.020 (0.56%)
Sep 22, 2026, 4:37 PM ICT
Land and Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 21,559,355 |
| Sep 21, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 25,240,272 |
| Sep 18, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 87,091,898 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 7,089,942 |
| Sep 16, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 11,707,021 |
| Sep 15, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 25,765,595 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 6,766,675 |
| Sep 11, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 9,680,782 |
| Sep 10, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 11,101,362 |
| Sep 9, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 21,215,519 |
| Sep 8, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | 10,293,150 |
| Sep 7, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | 8,031,841 |
| Sep 4, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | - | 26,829,699 |
| Sep 3, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 10,848,065 |
| Sep 2, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 11,495,550 |
| Sep 1, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 11,210,622 |
| Aug 31, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | - | 16,705,858 |
| Aug 28, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 10,934,620 |
| Aug 27, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 9,515,162 |
| Aug 26, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 16,574,199 |
| Aug 25, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 5,760,685 |
| Aug 24, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 16,380,354 |
| Aug 21, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 30,684,110 |
| Aug 20, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 0.55% | 40,813,700 |
| Aug 19, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 49,160,020 |
| Aug 18, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 39,974,120 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | - | 23,299,300 |
| Aug 14, 2026 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -2.63% | 50,992,190 |
| Aug 13, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 24,018,170 |
| Aug 11, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 18,072,900 |
| Aug 10, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 23,002,840 |
| Aug 7, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | - | 17,920,592 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | - | 20,390,974 |
| Aug 5, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 31,236,670 |
| Aug 4, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 34,637,610 |
| Aug 3, 2026 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 0.52% | 25,285,424 |
| Jul 31, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 31,989,660 |
| Jul 30, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | - | 24,685,448 |
| Jul 27, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 19,190,966 |
| Jul 24, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | - | 17,540,018 |
| Jul 23, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 16,944,880 |
| Jul 22, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 14,170,670 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | - | 31,678,165 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 28,197,995 |
| Jul 17, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 49,340,640 |
| Jul 16, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 2.66% | 96,456,640 |
| Jul 15, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 15,116,660 |
| Jul 14, 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | -1.06% | 31,440,319 |
| Jul 13, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | - | 11,798,316 |
| Jul 10, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 27,822,250 |