Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
Oct 8, 2026, 4:36 PM ICT
Lohakit Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | - | 95,103 |
| Oct 7, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 73,602 |
| Oct 6, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 45,600 |
| Oct 5, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 124,500 |
| Oct 2, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 28,311 |
| Oct 1, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 100,312 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 219,318 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 305,600 |
| Sep 28, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | - | 246,990 |
| Sep 25, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 157,383 |
| Sep 24, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 227,471 |
| Sep 23, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 68,000 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 16,931 |
| Sep 21, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | - | 68,161 |
| Sep 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 30,922 |
| Sep 17, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 19,200 |
| Sep 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 68,530 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 17,805 |
| Sep 14, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 460,910 |
| 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 |