LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 12.30
0.00 (0.00%)
Oct 8, 2025, 4:29 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | - | 1,165,501 |
| Oct 6, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 373,021 |
| Oct 3, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 998,503 |
| Oct 2, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 613,456 |
| Oct 1, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 238,085 |
| Sep 30, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 797,104 |
| Sep 29, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 442,971 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 137,399 |
| Sep 25, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 64,266 |
| Sep 24, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | - | 408,400 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 482,104 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 339,746 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 843,088 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 421,000 |
| Sep 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 571,690 |
| Sep 16, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,262,610 |
| Sep 15, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | - | 1,644,239 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 766,877 |
| Sep 11, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 364,513 |
| Sep 10, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 498,316 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 348,918 |
| Sep 8, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 1,104,875 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 230,007 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 359,401 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 459,111 |
| Sep 2, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 253,984 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 66,526 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 402,932 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 254,605 |
| Aug 27, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 628,209 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.33 | -0.85% | 1,188,302 |
| Aug 25, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.43 | -0.85% | 412,697 |
| Aug 22, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.53 | - | 416,700 |
| Aug 21, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.53 | - | 565,711 |
| Aug 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.53 | - | 463,503 |
| Aug 19, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.53 | 2.61% | 558,917 |
| Aug 18, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.23 | 0.88% | 797,001 |
| Aug 15, 2025 | 11.80 | 11.80 | 11.10 | 11.40 | 11.13 | -3.39% | 3,354,254 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.53 | -2.48% | 1,993,364 |
| Aug 13, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.82 | - | 1,042,436 |
| Aug 8, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 11.82 | - | 698,124 |
| Aug 7, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 11.82 | -1.63% | 811,009 |
| Aug 6, 2025 | 11.70 | 12.30 | 11.60 | 12.30 | 12.01 | 5.13% | 1,238,984 |
| Aug 5, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.43 | 0.86% | 744,377 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.33 | -0.85% | 659,410 |
| Aug 1, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.43 | - | 1,105,556 |
| Jul 31, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.43 | - | 1,072,101 |
| Jul 30, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.43 | -0.85% | 912,402 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.53 | -0.84% | 766,078 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.62 | 0.85% | 312,900 |