Lohakit Metal PCL (BKK:LHK)
Thailand · Delayed Price · Currency is THB 3.440
+0.020 (0.58%)
Jun 12, 2026, 4:36 PM ICT
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.48 | -0.55% | 898,204 |
| Jun 9, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.50 | 0.55% | 816,580 |
| Jun 8, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.48 | - | 806,689 |
| Jun 5, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.48 | -0.55% | 509,854 |
| Jun 4, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.50 | 0.55% | 1,187,155 |
| Jun 2, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.48 | 1.12% | 538,903 |
| May 29, 2026 | 3.52 | 3.64 | 3.52 | 3.58 | 3.44 | 2.87% | 616,405 |
| May 28, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.35 | 0.58% | 87,011 |
| May 27, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.33 | -0.57% | 50,106 |
| May 26, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.35 | - | 48,740 |
| May 25, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.35 | 1.16% | 159,137 |
| May 22, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.31 | 0.58% | 186,536 |
| May 21, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.29 | 0.59% | 114,750 |
| May 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.27 | -1.16% | 227,401 |
| May 19, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.31 | 0.58% | 39,461 |
| May 18, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.29 | 1.18% | 125,197 |
| May 15, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.25 | -0.59% | 54,874 |
| May 14, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.27 | - | 108,220 |
| May 13, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.27 | - | 46,401 |
| May 12, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.27 | -0.58% | 314,500 |
| May 11, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.29 | 0.59% | 92,366 |
| May 8, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.27 | - | 108,286 |
| May 7, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.27 | - | 224,396 |
| May 6, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.27 | 1.19% | 89,100 |
| May 5, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.23 | - | 70,170 |
| Apr 30, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.23 | -0.59% | 51,600 |
| Apr 29, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.25 | 1.20% | 47,900 |
| Apr 28, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.21 | - | 26,730 |
| Apr 27, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.21 | - | 50,800 |
| Apr 24, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.21 | - | 22,610 |
| Apr 23, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.21 | - | 34,439 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.28 | 3.34 | 3.21 | -0.60% | 978,191 |
| Apr 21, 2026 | 3.40 | 3.42 | 3.34 | 3.36 | 3.23 | -1.75% | 243,551 |
| Apr 20, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.29 | - | 34,900 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.29 | - | 20,202 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.29 | 0.59% | 47,315 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.27 | - | 32,200 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.27 | 0.59% | 15,601 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.25 | - | 79,702 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.25 | - | 60,900 |
| Apr 3, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.25 | 0.60% | 27,809 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.23 | -0.59% | 46,200 |
| Apr 1, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.25 | 0.60% | 72,500 |
| Mar 31, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.23 | - | 21,511 |
| Mar 30, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.23 | - | 188,611 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.23 | -0.59% | 82,300 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.25 | -0.59% | 57,500 |
| Mar 25, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.27 | 1.19% | 18,000 |