LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 12.70
-0.10 (-0.78%)
Mar 13, 2026, 4:38 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | - | -0.78% | 1,230,791 |
| Mar 12, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -1.54% | 2,422,827 |
| Mar 11, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 1,226,257 |
| Mar 10, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 12.79 | 0.77% | 2,240,123 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.69 | -0.76% | 3,489,119 |
| Mar 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 12.79 | - | 771,805 |
| Mar 5, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 12.79 | - | 1,443,549 |
| Mar 4, 2026 | 13.50 | 13.50 | 12.90 | 13.10 | 12.79 | -3.68% | 4,744,457 |
| Mar 2, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.28 | -3.55% | 5,505,945 |
| Feb 27, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.77 | 0.71% | 907,649 |
| Feb 26, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.67 | -1.41% | 630,999 |
| Feb 25, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 13.86 | 3.65% | 2,713,359 |
| Feb 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.38 | -0.72% | 1,350,830 |
| Feb 23, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.47 | 0.73% | 985,605 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.38 | 0.74% | 894,000 |
| Feb 19, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.28 | - | 1,748,563 |
| Feb 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.28 | 0.74% | 1,212,407 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.18 | 1.50% | 618,063 |
| Feb 16, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 12.99 | -0.75% | 769,948 |
| Feb 13, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.08 | - | 669,734 |
| Feb 12, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.08 | 0.75% | 899,899 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 12.99 | - | 1,924,864 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 12.99 | - | 1,085,005 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 12.99 | 1.53% | 918,103 |
| Feb 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 12.79 | - | 1,069,719 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.79 | - | 348,213 |
| Feb 4, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.79 | 1.55% | 934,572 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.59 | - | 888,297 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.59 | -0.77% | 423,090 |
| Jan 30, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.69 | - | 290,322 |
| Jan 29, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.69 | -0.76% | 1,602,627 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.79 | - | 572,897 |
| Jan 27, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 12.79 | -0.76% | 711,372 |
| Jan 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.89 | 0.76% | 328,901 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.79 | -0.76% | 147,751 |
| Jan 22, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 12.89 | 2.33% | 998,426 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.59 | - | 2,224,381 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.59 | - | 653,034 |
| Jan 19, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.59 | 0.78% | 749,623 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.50 | -0.78% | 2,611,229 |
| Jan 15, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.59 | -0.77% | 1,800,148 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.69 | -1.52% | 1,035,991 |
| Jan 13, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.89 | 0.76% | 394,166 |
| Jan 12, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 12.79 | -0.76% | 1,205,435 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.89 | -0.75% | 1,269,595 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 12.99 | -0.75% | 613,428 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.08 | 0.75% | 675,433 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 12.99 | 0.76% | 1,268,177 |
| Jan 5, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.89 | 1.54% | 1,040,569 |
| Dec 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.69 | 0.78% | 1,442,436 |