Land and Houses PCL (BKK:LH)
Thailand · Delayed Price · Currency is THB 3.520
+0.040 (1.15%)
Oct 12, 2026, 4:36 PM ICT
Land and Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 14,008,160 |
| Oct 9, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 12,298,274 |
| Oct 8, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 20,852,234 |
| Oct 7, 2026 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 20,118,090 |
| Oct 6, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 16,884,610 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 20,703,625 |
| Oct 2, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 26,748,343 |
| Oct 1, 2026 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | -0.58% | 49,276,062 |
| Sep 30, 2026 | 3.58 | 3.60 | 3.46 | 3.46 | 3.46 | -3.89% | 76,270,043 |
| Sep 29, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 13,013,283 |
| Sep 28, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 17,494,495 |
| Sep 25, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 7,671,080 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 6,475,363 |
| Sep 23, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 16,079,009 |
| 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 |