LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand · Delayed Price · Currency is THB 14.00
+0.10 (0.72%)
Sep 4, 2026, 4:35 PM ICT
BKK:LHHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.05 | 0.70% | 1,318,715 |
| Aug 3, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 13.95 | - | 778,254 |
| Jul 31, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 13.95 | 0.71% | 644,483 |
| Jul 30, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 13.85 | - | 506,063 |
| Jul 27, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 13.85 | 1.44% | 633,457 |
| Jul 24, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.66 | - | 472,347 |
| Jul 23, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.66 | 0.72% | 509,974 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.56 | -0.72% | 644,366 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.66 | - | 585,081 |
| Jul 20, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.66 | - | 333,729 |
| Jul 17, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.66 | -0.71% | 700,753 |
| Jul 16, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.75 | - | 604,667 |
| Jul 15, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.75 | -0.71% | 324,559 |
| Jul 14, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.85 | - | 249,339 |
| Jul 13, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.85 | - | 538,655 |
| Jul 10, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.85 | 0.71% | 620,096 |
| Jul 9, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.75 | 0.72% | 992,481 |
| Jul 8, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.66 | -0.71% | 725,890 |
| Jul 7, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 13.75 | - | 230,928 |
| Jul 6, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 13.75 | -0.71% | 815,964 |
| Jul 3, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.85 | 0.71% | 618,739 |
| Jul 2, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 13.75 | 0.72% | 1,121,481 |
| Jul 1, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.66 | 2.96% | 1,716,435 |
| Jun 30, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.26 | - | 396,111 |
| Jun 29, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.26 | 0.75% | 434,645 |
| Jun 26, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.16 | 0.75% | 289,956 |
| Jun 25, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.07 | 0.76% | 1,029,183 |
| Jun 24, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 12.97 | - | 1,164,892 |