LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 12.40
-0.10 (-0.81%)
Nov 19, 2025, 3:39 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | - | -0.81% | 11,700 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 734,337 |
| Nov 17, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 1.65% | 179,124 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 968,300 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 806,354 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 855,518 |
| Nov 11, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 578,201 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 378,762 |
| Nov 7, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 153,060 |
| Nov 6, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 523,957 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 267,762 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 246,609 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 334,433 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 41,617 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 210,679 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 189,829 |
| Oct 28, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 683,683 |
| Oct 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 156,820 |
| Oct 24, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | - | 605,201 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 327,314 |
| Oct 21, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 151,300 |
| Oct 20, 2025 | 12.30 | 12.40 | 11.90 | 12.20 | 12.20 | -0.81% | 1,112,737 |
| Oct 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 252,706 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 128,105 |
| Oct 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 441,323 |
| Oct 14, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 277,627 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 199,301 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 301,918 |
| Oct 8, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 370,101 |
| 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 | - | 372,021 |
| 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 | - | 1,641,239 |
| 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 |