LH Financial Group PCL (BKK:LHFG)
Thailand · Delayed Price · Currency is THB 1.220
+0.010 (0.83%)
Sep 18, 2026, 4:37 PM ICT
LH Financial Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 1,587,763 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,132,281 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 2,101,948 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 800,090 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 4,156,760 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,102,550 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 6,550,189 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,934,288 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,182,171 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,052,996 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,680,000 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 6,234,808 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 3,034,187 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 1,547,751 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 1,037,296 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 2,041,359 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.24 | - | 2,273,908 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 7,607,064 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.81% | 2,070,903 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 3,916,294 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 1.63% | 2,219,421 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | - | 9,391,568 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | - | 2,947,819 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 3,523,530 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.22 | - | 7,707,655 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 6,421,338 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | - | 6,699,174 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.24 | - | 9,570,805 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.24 | -1.56% | 11,439,123 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.26 | - | 15,851,480 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 18,251,173 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 11,001,590 |
| Aug 4, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 6,615,545 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 4,783,087 |
| Jul 31, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.24 | 3.28% | 21,396,238 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.20 | -2.40% | 18,071,325 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.23 | -0.79% | 11,337,602 |
| Jul 24, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.24 | 1.61% | 9,442,354 |
| Jul 23, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 0.81% | 9,248,761 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.21 | -3.15% | 22,058,792 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.25 | -2.31% | 59,605,184 |
| Jul 20, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.28 | 0.78% | 19,264,167 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.27 | - | 6,435,985 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.27 | 0.78% | 10,399,338 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.26 | - | 11,248,251 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 6,280,145 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.27 | - | 6,301,736 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.27 | 0.78% | 7,149,497 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.26 | 3.23% | 11,932,646 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.21 | 1.24 | 1.22 | -3.88% | 25,764,495 |