BKK:LHHOTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.90	14.20	13.90	14.10	14.10	1.44%	633,457
Jul 24, 2026	13.90	14.00	13.80	13.90	13.90	-	472,347
Jul 23, 2026	13.90	13.90	13.80	13.90	13.90	0.72%	509,974
Jul 22, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	644,366
Jul 21, 2026	13.90	13.90	13.80	13.90	13.90	-	585,081
Jul 20, 2026	13.90	13.90	13.80	13.90	13.90	-	333,729
Jul 17, 2026	14.00	14.10	13.80	13.90	13.90	-0.71%	700,753
Jul 16, 2026	14.00	14.10	13.90	14.00	14.00	-	604,667
Jul 15, 2026	14.10	14.10	14.00	14.00	14.00	-0.71%	324,559
Jul 14, 2026	14.10	14.10	14.00	14.10	14.10	-	249,339
Jul 13, 2026	14.10	14.10	14.00	14.10	14.10	-	538,655
Jul 10, 2026	14.00	14.10	13.90	14.10	14.10	0.71%	620,096
Jul 9, 2026	13.90	14.00	13.80	14.00	14.00	0.72%	992,481
Jul 8, 2026	14.00	14.00	13.70	13.90	13.90	-0.71%	725,890
Jul 7, 2026	14.00	14.00	13.90	14.00	14.00	-	230,928
Jul 6, 2026	14.00	14.10	14.00	14.00	14.00	-0.71%	815,964
Jul 3, 2026	14.00	14.10	13.90	14.10	14.10	0.71%	618,739
Jul 2, 2026	13.90	14.10	13.90	14.00	14.00	0.72%	1,121,481
Jul 1, 2026	13.50	13.90	13.50	13.90	13.90	2.96%	1,716,435
Jun 30, 2026	13.50	13.50	13.40	13.50	13.50	-	396,111
Jun 29, 2026	13.30	13.50	13.30	13.50	13.50	0.75%	434,645
Jun 26, 2026	13.40	13.40	13.20	13.40	13.40	0.75%	289,956
Jun 25, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	1,029,183
Jun 24, 2026	13.20	13.30	13.20	13.20	13.20	-	1,164,892
Jun 23, 2026	13.20	13.30	13.20	13.20	13.20	-	889,424
Jun 22, 2026	13.30	13.40	13.20	13.20	13.20	-0.75%	2,166,291
Jun 19, 2026	13.30	13.30	13.10	13.30	13.30	-	1,392,860
Jun 18, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	484,356
Jun 17, 2026	13.30	13.30	13.20	13.20	13.20	-0.75%	613,254
Jun 16, 2026	13.30	13.30	13.20	13.30	13.30	-	481,740
Jun 15, 2026	13.10	13.30	13.10	13.30	13.30	2.31%	968,677
Jun 12, 2026	13.10	13.10	13.00	13.00	13.00	-	126,802
Jun 11, 2026	12.90	13.10	12.90	13.00	13.00	0.78%	269,490
Jun 10, 2026	13.00	13.10	12.90	12.90	12.90	-0.77%	280,855
Jun 9, 2026	13.00	13.10	13.00	13.00	13.00	-	130,029
Jun 8, 2026	13.00	13.10	13.00	13.00	13.00	-	258,742
Jun 5, 2026	13.00	13.20	13.00	13.00	13.00	-	969,932
Jun 4, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	1,660,331
Jun 2, 2026	12.90	13.00	12.90	12.90	12.90	-	442,832
May 29, 2026	13.00	13.00	12.90	12.90	12.90	-0.77%	332,113
May 28, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	365,494
May 27, 2026	13.00	13.00	12.90	12.90	12.90	-0.77%	286,179
May 26, 2026	13.00	13.00	12.90	13.00	13.00	-	332,976
May 25, 2026	12.80	13.00	12.70	13.00	13.00	0.74%	1,660,822
May 22, 2026	13.30	13.30	13.20	13.20	12.91	-0.75%	1,611,794
May 21, 2026	13.20	13.30	13.20	13.30	13.00	0.76%	1,418,202
May 20, 2026	13.10	13.20	13.10	13.20	12.91	1.54%	727,141
May 19, 2026	13.00	13.10	13.00	13.00	12.71	-	644,451
May 18, 2026	13.20	13.20	13.00	13.00	12.71	-1.52%	664,233
May 15, 2026	13.10	13.20	13.10	13.20	12.91	-	251,615