LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 13.00
+0.10 (0.78%)
Dec 30, 2025, 4:39 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 968,300 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 806,354 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 855,518 |
| Nov 11, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 578,201 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 378,762 |
| Nov 7, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 153,060 |
| Nov 6, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.10 | 1.64% | 523,957 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.90 | 0.83% | 267,762 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 246,609 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 334,433 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 1.65% | 41,617 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.80 | -1.63% | 210,679 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.00 | - | 189,829 |
| Oct 28, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 683,683 |
| Oct 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 156,820 |
| Oct 24, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 11.90 | - | 605,201 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 11.90 | -0.81% | 327,314 |
| Oct 21, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 151,300 |
| Oct 20, 2025 | 12.30 | 12.40 | 11.90 | 12.20 | 11.90 | -0.81% | 1,112,737 |
| Oct 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 252,706 |