LH Financial Group PCL (BKK:LHFG)
0.7700
+0.0100 (1.30%)
Oct 30, 2025, 10:35 AM ICT
LH Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | - | 2,458,205 |
| Oct 28, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 5,002,768 |
| Oct 27, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 6,835,955 |
| Oct 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 5,122,815 |
| Oct 22, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 9,002,470 |
| Oct 21, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 12,035,140 |
| Oct 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 3,166,339 |
| Oct 17, 2025 | 0.76 | 0.82 | 0.76 | 0.76 | 0.76 | 1.33% | 45,944,314 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 453,976 |
| Oct 15, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 1,591,786 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 1,826,382 |
| Oct 10, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 2,058,804 |
| Oct 9, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 1,533,954 |
| Oct 8, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | - | 1,489,282 |
| 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 |