LH Financial Group PCL (BKK:LHFG)
Thailand · Delayed Price · Currency is THB 1.260
+0.010 (0.80%)
Aug 26, 2026, 4:37 PM ICT
LH Financial Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 7,607,064 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,070,903 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 3,916,294 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 2,219,421 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 9,391,568 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,947,819 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 3,523,530 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 7,707,655 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 6,421,338 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 6,699,174 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 9,570,805 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 11,439,123 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 15,851,480 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 18,251,173 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 11,001,590 |
| Aug 4, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 6,615,545 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 4,783,087 |
| Jul 31, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 21,396,238 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 18,071,320 |
| 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 |