Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.800
-0.060 (-1.55%)
Jul 17, 2026, 4:39 PM ICT
Land and Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | - | -1.55% | 30,379,214 |
| 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 |
| Jul 9, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | 17,069,630 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 29,555,861 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 27,377,664 |
| Jul 6, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 22,850,950 |
| Jul 3, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 31,021,101 |
| Jul 2, 2026 | 3.76 | 3.82 | 3.72 | 3.80 | 3.80 | 1.60% | 42,823,352 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.06% | 39,094,950 |
| Jun 30, 2026 | 3.72 | 3.82 | 3.68 | 3.78 | 3.78 | -1.05% | 139,172,900 |
| Jun 29, 2026 | 3.76 | 3.82 | 3.72 | 3.82 | 3.82 | 2.14% | 51,198,708 |
| Jun 26, 2026 | 3.68 | 3.78 | 3.64 | 3.74 | 3.74 | 1.63% | 57,201,730 |
| Jun 25, 2026 | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | 0.55% | 33,721,190 |
| Jun 24, 2026 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 9,877,290 |
| Jun 23, 2026 | 3.66 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 23,711,530 |
| Jun 22, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 23,733,160 |
| Jun 19, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 52,100,270 |
| Jun 18, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 40,095,131 |
| Jun 17, 2026 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | 2.76% | 49,763,790 |
| Jun 16, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 17,477,170 |
| Jun 15, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | - | 12,277,080 |
| Jun 12, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 13,674,890 |
| Jun 11, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 12,767,570 |
| Jun 10, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 7,369,832 |
| Jun 9, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 7,877,987 |
| Jun 8, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 20,603,390 |
| Jun 5, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.64 | -0.55% | 29,332,300 |
| Jun 4, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 25,600,830 |
| Jun 2, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | 25,037,120 |
| May 29, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 30,243,430 |
| May 28, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 17,057,380 |
| May 27, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 16,817,390 |
| May 26, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 12,119,050 |
| May 25, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 1.65% | 28,557,000 |
| 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 |