Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
May 25, 2026, 12:29 PM ICT
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | - | - | 25,500 |
| May 22, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 186,536 |
| May 21, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 114,750 |
| May 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 227,401 |
| May 19, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 39,461 |
| May 18, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 125,197 |
| May 15, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 54,874 |
| May 14, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 108,220 |
| May 13, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 46,401 |
| May 12, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 314,500 |
| May 11, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 92,366 |
| May 8, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 108,286 |
| May 7, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 224,396 |
| May 6, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 89,100 |
| May 5, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 70,170 |
| Apr 30, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 51,600 |
| Apr 29, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 47,900 |
| Apr 28, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | - | 26,730 |
| Apr 27, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 50,800 |
| Apr 24, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 22,610 |
| Apr 23, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 34,439 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.60% | 978,191 |
| Apr 21, 2026 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 243,551 |
| Apr 20, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 34,900 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 20,202 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 47,315 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 32,200 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 15,601 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 79,702 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 60,900 |
| Apr 3, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 27,809 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 46,200 |
| Apr 1, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 72,500 |
| Mar 31, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 21,511 |
| Mar 30, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | - | 188,611 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 82,300 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 57,500 |
| Mar 25, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 18,000 |
| Mar 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 45,401 |
| Mar 23, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 90,300 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 152,747 |
| Mar 19, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.19% | 293,214 |
| Mar 18, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 60,875 |
| Mar 17, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 54,337 |
| Mar 16, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 41,749 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 31,708 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | - | 73,500 |
| Mar 11, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 35,418 |
| Mar 10, 2026 | 3.36 | 3.36 | 3.24 | 3.34 | 3.34 | 0.60% | 525,069 |
| Mar 9, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -2.35% | 303,571 |