LH Financial Group PCL (BKK:LHFG)
0.7400
+0.0100 (1.35%)
Oct 8, 2025, 4:39 PM ICT
LH Financial Group PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | - | 1,019,501 |
Oct 6, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 2,625,638 |
Oct 3, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 2,111,768 |
Oct 2, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 2,162,531 |
Oct 1, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 2,318,909 |
Sep 30, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 2,276,856 |
Sep 29, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 1,437,693 |
Sep 26, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 1,660,383 |
Sep 25, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 2,254,699 |
Sep 24, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 3,270,052 |
Sep 23, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 1,440,171 |
Sep 22, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 670,044 |
Sep 19, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 1,673,470 |
Sep 18, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | - | 3,879,673 |
Sep 17, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 5,503,027 |
Sep 16, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 974,066 |
Sep 15, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 4,151,142 |
Sep 12, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 1,758,759 |
Sep 11, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 1,938,477 |
Sep 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 2,651,411 |
Sep 9, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 857,696 |
Sep 8, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 5,651,576 |
Sep 5, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -1.28% | 8,066,010 |
Sep 4, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.77 | - | 1,054,550 |
Sep 3, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.77 | - | 1,216,242 |
Sep 2, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.77 | - | 2,232,450 |
Sep 1, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.77 | - | 1,749,984 |
Aug 29, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.77 | -1.27% | 1,049,909 |
Aug 28, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.78 | 2.60% | 5,807,306 |
Aug 27, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.76 | - | 888,024 |
Aug 26, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | - | 297,610 |
Aug 25, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | -1.28% | 706,973 |
Aug 22, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.77 | - | 3,110,742 |
Aug 21, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.77 | - | 2,714,502 |
Aug 20, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.77 | - | 862,306 |
Aug 19, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | - | 418,280 |
Aug 18, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.77 | - | 2,585,819 |
Aug 15, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.77 | - | 1,334,212 |
Aug 14, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.77 | -1.27% | 359,152 |
Aug 13, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.78 | 1.28% | 3,645,444 |
Aug 8, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.77 | 1.30% | 3,114,642 |
Aug 7, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.76 | -3.75% | 4,710,943 |
Aug 6, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.79 | 3.90% | 3,273,440 |
Aug 5, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.76 | -1.28% | 208,579 |
Aug 4, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.77 | - | 2,868,570 |
Aug 1, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.77 | - | 976,186 |
Jul 31, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.77 | - | 1,236,064 |
Jul 30, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.77 | 2.63% | 5,138,510 |
Jul 29, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.75 | - | 3,211,848 |
Jul 25, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.75 | 1.33% | 486,864 |