LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 13.00
+0.10 (0.77%)
Jan 30, 2026, 4:37 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 290,322 |
| Jan 29, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,602,627 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 572,897 |
| Jan 27, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 711,372 |
| Jan 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 328,901 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 147,751 |
| Jan 22, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 998,426 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 2,224,381 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 653,034 |
| Jan 19, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 749,623 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 2,611,229 |
| Jan 15, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 1,800,148 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 1,035,991 |
| Jan 13, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 394,166 |
| Jan 12, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,205,435 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 1,269,595 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 613,428 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 675,433 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 1,268,177 |
| Jan 5, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 1,040,569 |
| Dec 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,442,436 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 375,040 |
| Dec 26, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 1,022,770 |
| Dec 25, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 707,390 |
| Dec 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 758,815 |
| Dec 23, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,104,969 |
| Dec 22, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 683,450 |
| Dec 19, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 869,455 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 848,075 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 1,361,023 |
| Dec 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 885,906 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 1,037,444 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 1,044,789 |
| Dec 11, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 508,214 |
| Dec 9, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 1,448,589 |
| Dec 8, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -2.42% | 1,905,153 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 539,510 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 802,131 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | 863,454 |
| Dec 1, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.39 | - | 1,680,640 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.39 | 0.79% | 1,121,967 |
| Nov 27, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.29 | - | 346,238 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.29 | 0.80% | 575,542 |
| Nov 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.19 | 0.81% | 623,649 |
| Nov 24, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.10 | - | 2,240,270 |
| Nov 21, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.10 | - | 814,646 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.10 | - | 346,500 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 520,402 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 734,337 |
| Nov 17, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | 1.65% | 179,124 |