Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.540
-0.040 (-1.12%)
Sep 14, 2026, 2:02 PM ICT
Lohakit Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | - | -1.12% | 247,900 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 78,451 |
| Sep 10, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 223,411 |
| Sep 9, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | - | 173,212 |
| Sep 8, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | - | 76,490 |
| Sep 7, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 149,610 |
| Sep 4, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 450,821 |
| Sep 3, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 81,559 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 92,001 |
| Sep 1, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 95,945 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 116,058 |
| Aug 28, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 74,712 |
| Aug 27, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 88,100 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 199,002 |
| Aug 25, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 114,503 |
| Aug 24, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 190,204 |
| Aug 21, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 104,110 |
| Aug 20, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | 142,930 |
| Aug 19, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 182,714 |
| Aug 18, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 343,503 |
| Aug 17, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | 1.69% | 1,028,705 |
| Aug 14, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 232,971 |
| Aug 13, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 77,668 |
| Aug 11, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 132,901 |
| Aug 10, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 100,600 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 182,800 |
| Aug 6, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 262,603 |
| Aug 5, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | - | 276,401 |
| Aug 4, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 85,800 |
| Aug 3, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 110,547 |
| Jul 31, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 107,040 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 81,430 |
| Jul 27, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 185,600 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 61,210 |
| Jul 23, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 85,802 |
| Jul 22, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 224,601 |
| Jul 21, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 52,201 |
| Jul 20, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 112,225 |
| Jul 17, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 72,000 |
| Jul 16, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 118,901 |
| Jul 15, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 96,205 |
| Jul 14, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 1.14% | 138,063 |
| Jul 13, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 147,901 |
| Jul 10, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 36,490 |
| Jul 9, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 69,740 |
| Jul 8, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 143,156 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 135,301 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 265,605 |
| Jul 3, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 94,800 |
| Jul 2, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 130,200 |