BKK:LHHOTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.10	13.30	13.00	13.10	13.10	-0.76%	676,334
Nov 6, 2026	13.30	13.30	13.00	13.20	13.20	-1.49%	1,015,933
Nov 5, 2026	13.40	13.60	13.20	13.40	13.40	-	483,454
Nov 4, 2026	13.10	13.40	13.10	13.40	13.40	0.75%	595,592
Nov 3, 2026	13.20	13.30	13.00	13.30	13.30	0.76%	531,707
Nov 2, 2026	13.30	13.30	13.00	13.20	13.20	-1.49%	711,939
Oct 30, 2026	13.40	13.40	13.20	13.40	13.40	-	313,771
Oct 29, 2026	13.50	13.50	13.20	13.40	13.40	-0.74%	820,664
Oct 28, 2026	13.30	13.50	13.20	13.50	13.50	1.50%	413,451
Oct 27, 2026	13.40	13.60	13.30	13.30	13.30	-2.21%	211,370
Oct 26, 2026	13.50	13.70	13.50	13.60	13.60	0.74%	521,344
Oct 22, 2026	13.10	13.60	13.10	13.50	13.50	3.05%	916,443
Oct 21, 2026	13.00	13.10	12.90	13.10	13.10	1.55%	378,275
Oct 20, 2026	13.00	13.10	12.90	12.90	12.90	-	344,640
Oct 19, 2026	13.00	13.10	12.80	12.90	12.90	-	706,849
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