LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 11.70
+0.10 (0.86%)
Aug 5, 2025, 4:28 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 744,377 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 659,410 |
| Aug 1, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | 1,105,556 |
| Jul 31, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 1,072,101 |
| Jul 30, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 912,402 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 766,078 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 312,900 |
| Jul 24, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 647,733 |
| Jul 23, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 575,209 |
| Jul 22, 2025 | 12.10 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 1,795,159 |
| Jul 21, 2025 | 11.70 | 12.60 | 11.60 | 12.00 | 12.00 | 3.45% | 3,715,378 |
| Jul 18, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 988,824 |
| Jul 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 366,700 |
| Jul 16, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 492,500 |
| Jul 15, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | 822,900 |
| Jul 14, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 534,202 |
| Jul 11, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 350,200 |
| Jul 9, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 217,385 |
| Jul 8, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 643,914 |
| Jul 7, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 853,375 |
| Jul 4, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 294,400 |
| Jul 3, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 308,546 |
| Jul 2, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 416,317 |
| Jul 1, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 284,539 |
| Jun 30, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 820,050 |
| Jun 27, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -1.79% | 777,737 |
| Jun 26, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 669,906 |
| Jun 25, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 367,202 |
| Jun 24, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 1,689,941 |
| Jun 23, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 960,150 |
| Jun 20, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 812,900 |
| Jun 19, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -2.68% | 1,216,302 |
| Jun 18, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 554,303 |
| Jun 17, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 1.82% | 245,000 |
| Jun 16, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -2.65% | 951,297 |
| Jun 13, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,195,194 |
| Jun 12, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -1.75% | 560,268 |
| Jun 11, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 290,167 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 437,112 |
| Jun 9, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 955,711 |
| Jun 6, 2025 | 11.30 | 11.40 | 11.10 | 11.40 | 11.40 | -0.87% | 1,284,028 |
| Jun 5, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 1,357,633 |
| Jun 4, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 2,133,733 |
| May 30, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | - | 416,152 |
| May 29, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 493,705 |
| May 28, 2025 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | -2.46% | 3,301,133 |
| May 27, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 11.90 | - | 3,432,827 |
| May 26, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 11.90 | -0.81% | 935,400 |
| May 23, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 0.82% | 610,996 |
| May 22, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 11.90 | - | 438,065 |