LH Financial Group PCL (BKK:LHFG)
Thailand · Delayed Price · Currency is THB 1.150
+0.010 (0.88%)
Jun 12, 2026, 4:36 PM ICT
LH Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 9,350,471 |
| May 13, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 2,943,787 |
| May 12, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 2,537,334 |
| May 11, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 10,314,840 |
| May 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 4,547,053 |
| May 7, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 8,131,264 |
| May 6, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 19,303,010 |
| May 5, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 12,769,570 |
| Apr 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 6,092,434 |
| Apr 29, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 13,541,600 |
| Apr 28, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 8,607,560 |
| Apr 27, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 15,388,340 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.11 | - | 25,173,540 |
| Apr 23, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.11 | 0.87% | 27,607,620 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.10 | - | 17,921,430 |
| Apr 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.10 | 2.68% | 12,212,970 |
| Apr 20, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.07 | 1.82% | 20,329,160 |
| Apr 17, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.05 | 2.80% | 20,997,980 |
| Apr 16, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.02 | - | 7,772,034 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.02 | - | 3,920,019 |
| Apr 9, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.02 | 2.88% | 15,676,270 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.00 | 1.96% | 15,338,850 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 2,695,355 |
| Apr 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 2,580,356 |
| Apr 2, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 1,476,158 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 5,443,632 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.97 | - | 1,772,507 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 1,491,117 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 4,365,440 |
| Mar 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 2,551,532 |
| Mar 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 4,620,717 |