LH Financial Group PCL (BKK:LHFG)
Thailand · Delayed Price · Currency is THB 1.250
-0.010 (-0.79%)
Jul 27, 2026, 4:35 PM ICT
LH Financial Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 11,337,600 |
| Jul 24, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 9,442,354 |
| Jul 23, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 9,248,761 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 22,058,790 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 59,605,180 |
| Jul 20, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 19,264,160 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 6,435,985 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 10,399,330 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 11,248,250 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 6,280,145 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 6,301,736 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 7,149,497 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 11,932,646 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -3.88% | 25,764,495 |
| Jul 7, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 27,511,350 |
| Jul 6, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 31,379,150 |
| Jul 3, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 26,106,496 |
| Jul 2, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 26,598,816 |
| Jul 1, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 4,857,058 |
| Jun 30, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 9,408,190 |
| Jun 29, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 6,278,368 |
| Jun 26, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 2,916,060 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 2,327,374 |
| Jun 24, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 2,370,542 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 5,255,467 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 4,385,097 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,837,350 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 2,150,052 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,352,459 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 4,952,734 |
| Jun 15, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,934,041 |
| Jun 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 3,063,477 |
| Jun 11, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 3,872,937 |
| Jun 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,127,680 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,761,330 |
| Jun 8, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 14,731,815 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 4,273,158 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 5,416,109 |
| Jun 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 5,605,150 |
| May 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 2,329,900 |
| May 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,943,852 |
| May 27, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 7,172,951 |
| May 26, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 6,880,276 |
| May 25, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 4,173,706 |
| May 22, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 4,480,751 |
| May 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 1,744,366 |
| May 20, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 6,451,810 |
| May 19, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 12,741,200 |
| May 18, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 13,624,170 |
| May 15, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 17,961,820 |