LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 12.90
+0.20 (1.57%)
Oct 15, 2026, 4:36 PM ICT
BKK:LHHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.60 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 724,853 |
| Oct 14, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 962,436 |
| Oct 12, 2026 | 13.30 | 13.40 | 12.80 | 12.80 | 12.80 | -3.76% | 4,289,795 |
| Oct 9, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 729,216 |
| Oct 8, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -1.47% | 374,884 |
| Oct 7, 2026 | 13.40 | 14.00 | 13.30 | 13.60 | 13.60 | 0.74% | 2,075,287 |
| Oct 6, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 973,606 |
| Oct 5, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 740,808 |
| Oct 2, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 679,914 |
| Oct 1, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 1,112,485 |
| Sep 30, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -1.44% | 691,733 |
| Sep 29, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | - | 1,161,336 |
| Sep 28, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 364,602 |
| Sep 25, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 749,131 |
| Sep 24, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 322,181 |
| Sep 23, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 131,851 |
| Sep 22, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 325,630 |
| Sep 21, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 472,068 |
| Sep 18, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 470,040 |
| Sep 17, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 124,140 |
| Sep 16, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | - | 314,108 |
| Sep 15, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 238,281 |
| Sep 14, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 323,600 |
| Sep 11, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 119,112 |
| Sep 10, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 111,124 |
| Sep 9, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 282,832 |
| Sep 8, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | 487,886 |
| Sep 7, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 341,485 |
| Sep 4, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 497,920 |
| Sep 3, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 1.46% | 281,118 |
| Sep 2, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 841,859 |
| Sep 1, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 262,848 |
| Aug 31, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 575,176 |
| Aug 28, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 195,174 |
| Aug 27, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.79% | 246,601 |
| Aug 26, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 13.95 | 0.71% | 2,437,243 |
| Aug 25, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.85 | -0.70% | 1,335,924 |
| Aug 24, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 13.95 | 0.71% | 690,549 |
| Aug 21, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.85 | 0.71% | 189,533 |
| Aug 20, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 13.75 | 1.45% | 312,894 |
| Aug 19, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.56 | - | 172,010 |
| Aug 18, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.56 | - | 720,702 |
| Aug 17, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.56 | -1.43% | 1,458,988 |
| Aug 14, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.75 | -1.41% | 550,252 |
| Aug 13, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.95 | 0.71% | 417,524 |
| Aug 11, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 13.85 | -0.70% | 619,264 |
| Aug 10, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 13.95 | -0.70% | 115,665 |
| Aug 7, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.05 | 0.70% | 581,125 |
| Aug 6, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 13.95 | -0.70% | 1,046,741 |
| Aug 5, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.05 | - | 365,501 |