LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 11.70
-0.10 (-0.85%)
Sep 3, 2025, 11:27 AM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.53 | - | 647,733 |
| Jul 23, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.53 | - | 575,209 |
| Jul 22, 2025 | 12.10 | 12.20 | 11.80 | 11.80 | 11.53 | -1.67% | 1,795,159 |
| Jul 21, 2025 | 11.70 | 12.60 | 11.60 | 12.00 | 11.72 | 3.45% | 3,712,978 |
| Jul 18, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.33 | - | 988,824 |
| Jul 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.33 | 0.87% | 366,700 |
| Jul 16, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.23 | - | 492,500 |
| Jul 15, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.23 | - | 822,900 |
| Jul 14, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.23 | 1.77% | 534,202 |
| Jul 11, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.04 | 1.80% | 350,200 |
| Jul 9, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.84 | -0.89% | 217,385 |
| Jul 8, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.94 | 0.90% | 643,914 |
| Jul 7, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.84 | -0.89% | 853,375 |
| Jul 4, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.94 | -0.88% | 294,400 |
| Jul 3, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.04 | 1.80% | 308,546 |
| Jul 2, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 10.84 | - | 416,317 |
| Jul 1, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 10.84 | 0.91% | 284,439 |
| Jun 30, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 10.74 | - | 820,050 |
| Jun 27, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.74 | -1.79% | 777,737 |
| Jun 26, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.94 | -0.88% | 669,906 |
| Jun 25, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.04 | 0.89% | 366,302 |
| Jun 24, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.94 | 1.82% | 1,689,941 |
| Jun 23, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.74 | - | 960,150 |
| Jun 20, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 10.74 | 0.92% | 812,900 |
| Jun 19, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.65 | -2.68% | 1,216,302 |
| Jun 18, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 10.94 | - | 554,303 |
| Jun 17, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.94 | 1.82% | 245,000 |