Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.400
-0.040 (-1.16%)
At close: Mar 2, 2026
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -1.16% | 192,057 |
| Feb 27, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 101,562 |
| Feb 26, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 149,210 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 28,106 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 73,203 |
| Feb 23, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | - | 337,000 |
| Feb 20, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 218,630 |
| Feb 19, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 353,900 |
| Feb 18, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 293,629 |
| Feb 17, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 111,111 |
| Feb 16, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 187,059 |
| Feb 13, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 382,834 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 52,852 |
| Feb 11, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 200,820 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 99,000 |
| Feb 9, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 108,576 |
| Feb 6, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 75,632 |
| Feb 5, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 130,760 |
| Feb 4, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 26,951 |
| Feb 3, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 134,375 |
| Feb 2, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 27,371 |
| Jan 30, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 39,970 |
| Jan 29, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 62,393 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 65,213 |
| Jan 27, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 35,272 |
| Jan 26, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 198,066 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 68,569 |
| Jan 22, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 64,182 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 49,904 |
| Jan 20, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 139,504 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 69,182 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 16,705 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 154,600 |
| Jan 14, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 20,741 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 31,456 |
| Jan 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 104,707 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 90,449 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 178,619 |
| Jan 7, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 48,294 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 104,960 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 58,500 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 133,024 |
| Dec 29, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | 43,712 |
| Dec 26, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | 79,300 |
| Dec 25, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 62,710 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 19,517 |
| Dec 23, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 52,120 |
| Dec 22, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 74,250 |
| Dec 19, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 47,790 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 37,101 |