LH Financial Group PCL (BKK:LHFG)
Thailand · Delayed Price · Currency is THB 0.9800
-0.0400 (-3.92%)
Mar 2, 2026, 4:35 PM ICT
LH Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 18,513,560 |
| Feb 27, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 14,793,002 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 3,775,881 |
| Feb 25, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,921,498 |
| Feb 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 12,983,890 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 6,635,558 |
| Feb 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 16,301,530 |
| Feb 19, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 5,955,673 |
| Feb 18, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 3.13% | 8,068,791 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 513,739 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 868,641 |
| Feb 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 2,428,894 |
| Feb 12, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 1,766,422 |
| Feb 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 1,006,877 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 3,769,317 |
| Feb 9, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 5,354,289 |
| Feb 6, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 5,538,450 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 3,077,698 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,043,080 |
| Feb 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,560,585 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 7,621,746 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,925,500 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,999,766 |
| Jan 28, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 6,918,096 |
| Jan 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,447,163 |
| Jan 26, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 7,369,315 |
| Jan 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 4,015,463 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 10,326,510 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 6,767,518 |
| Jan 20, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 3,787,319 |
| Jan 19, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 3,097,516 |
| Jan 16, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.62% | 8,014,715 |
| Jan 15, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 2,164,893 |
| Jan 14, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 1,249,875 |
| Jan 13, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 3,712,760 |
| Jan 12, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 2,279,358 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 1,259,005 |
| Jan 8, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 3,045,978 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 2,728,682 |
| Jan 6, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 1,305,406 |
| Jan 5, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 1,692,813 |
| Dec 30, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 3,728,378 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 4,809,303 |
| Dec 26, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 2,776,902 |
| Dec 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 1,702,582 |
| Dec 24, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 1,456,244 |
| Dec 23, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 2,362,542 |
| Dec 22, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 5,985,053 |
| Dec 19, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 5,253,558 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 3,920,192 |