Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.580
+0.020 (0.56%)
Aug 25, 2026, 10:47 AM ICT
Lohakit Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 236,205 |
| Jun 30, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | - | 192,251 |
| Jun 29, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | - | 31,215 |
| Jun 26, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 65,798 |
| Jun 25, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | - | 269,095 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 57,783 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 64,551 |
| Jun 22, 2026 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 1.16% | 183,100 |
| Jun 19, 2026 | 3.44 | 3.52 | 3.44 | 3.46 | 3.46 | 0.58% | 122,265 |
| Jun 18, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 81,210 |
| Jun 17, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 328,231 |
| Jun 16, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 44,677 |
| Jun 15, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 168,071 |
| Jun 12, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 97,382 |
| Jun 11, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -1.72% | 708,852 |