LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 13.00
-0.20 (-1.52%)
May 25, 2026, 2:13 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | - | -0.81% | 174,300 |
| 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 |
| May 14, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.91 | 1.54% | 1,149,771 |
| May 13, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.71 | - | 1,394,589 |
| May 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.71 | -0.76% | 543,339 |
| May 11, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 12.81 | -0.76% | 576,577 |
| May 8, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 12.91 | 0.76% | 739,374 |
| May 7, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 12.81 | - | 733,726 |
| May 6, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 12.81 | 0.77% | 879,552 |
| May 5, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.71 | 0.78% | 631,513 |
| Apr 30, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.61 | - | 775,950 |
| Apr 29, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.61 | 1.57% | 927,200 |
| Apr 28, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.42 | - | 584,252 |
| Apr 27, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.42 | - | 341,257 |
| Apr 24, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.42 | -0.78% | 1,459,871 |
| Apr 23, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.51 | - | 868,524 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.51 | - | 363,613 |
| Apr 21, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.51 | - | 1,122,882 |
| Apr 20, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.51 | -0.78% | 147,858 |
| Apr 17, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.61 | 0.78% | 416,161 |
| Apr 16, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.51 | -1.54% | 499,279 |
| Apr 10, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.71 | - | 712,747 |
| Apr 9, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.71 | -0.76% | 1,348,146 |
| Apr 8, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 12.81 | 2.34% | 1,129,932 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.51 | -0.78% | 1,163,440 |
| Apr 3, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.61 | -0.77% | 697,427 |
| Apr 2, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.71 | - | 505,645 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 12.71 | 2.36% | 1,371,837 |
| Mar 31, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.42 | 1.60% | 1,739,151 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.22 | -0.79% | 716,705 |
| Mar 27, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.32 | 0.80% | 584,580 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.22 | -3.10% | 790,191 |
| Mar 25, 2026 | 12.50 | 12.90 | 12.30 | 12.90 | 12.61 | 4.03% | 1,863,812 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.12 | -0.80% | 942,685 |
| Mar 23, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.22 | -0.79% | 690,443 |
| Mar 20, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.32 | - | 382,540 |
| Mar 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.32 | -0.79% | 812,124 |
| Mar 18, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.42 | 0.79% | 297,777 |
| Mar 17, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.32 | - | 548,335 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.32 | -0.79% | 882,575 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.42 | -0.78% | 1,813,197 |
| Mar 12, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.51 | -1.54% | 2,422,827 |
| Mar 11, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.71 | 1.64% | 1,226,257 |
| Mar 10, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 12.50 | 0.77% | 2,240,123 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.41 | -0.76% | 3,489,119 |