Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.540
+0.020 (0.56%)
Aug 29, 2025, 4:37 PM ICT
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 30,100 |
| Aug 28, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 30,900 |
| Aug 27, 2025 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | - | 50,348 |
| Aug 26, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 58,674 |
| Aug 25, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 125,000 |
| Aug 22, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 60,434 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 34,500 |
| Aug 20, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 29,233 |
| Aug 19, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 33,501 |
| Aug 18, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 43,928 |
| Aug 15, 2025 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 159,559 |
| Aug 14, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 111,100 |
| Aug 13, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | 105,050 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 86,117 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 43,496 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 56,784 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 16,219 |
| Aug 4, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | - | 92,838 |
| Aug 1, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 39,266 |
| Jul 31, 2025 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 60,987 |
| Jul 30, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 61,863 |
| Jul 29, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 100,818 |
| Jul 25, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 77,600 |
| Jul 24, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 42,203 |
| Jul 23, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 74,855 |
| Jul 22, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.34% | 34,191 |
| Jul 21, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 105,669 |
| Jul 18, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 58,702 |
| Jul 17, 2025 | 3.40 | 3.44 | 3.34 | 3.38 | 3.38 | -0.59% | 119,276 |
| Jul 16, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 126,926 |
| Jul 15, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 19,923 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 37,600 |
| Jul 11, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 17,510 |
| Jul 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 24,907 |
| Jul 8, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 35,849 |
| Jul 7, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | - | 44,503 |
| Jul 4, 2025 | 3.40 | 3.42 | 3.22 | 3.36 | 3.36 | -1.18% | 50,415 |
| Jul 3, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 37,856 |
| Jul 2, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 42,035 |
| Jul 1, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 54,553 |
| Jun 30, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 13,579 |
| Jun 27, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 21,000 |
| Jun 26, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 25,870 |
| Jun 25, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 1.20% | 22,601 |
| Jun 24, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 31,932 |
| Jun 23, 2025 | 3.30 | 3.32 | 3.24 | 3.30 | 3.30 | -0.60% | 62,486 |
| Jun 20, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 43,228 |
| Jun 19, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 62,522 |
| Jun 18, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | - | 21,723 |
| Jun 17, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 104,134 |