Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (BKK:LHRREIT)
Thailand · Delayed Price · Currency is THB 4.300
-0.080 (-1.83%)
At close: Feb 10, 2026
BKK:LHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | -1.83% | 42,400 |
| Feb 9, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 70,800 |
| Feb 6, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 72,203 |
| Feb 5, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | - | 87,300 |
| Feb 4, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | 59,700 |
| Feb 3, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 211,310 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 500 |
| Jan 30, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -2.30% | 24,400 |
| Jan 29, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | - | 215,400 |
| Jan 28, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 109,900 |
| Jan 27, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.46% | 44,250 |
| Jan 26, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 23,100 |
| Jan 23, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 21,600 |
| Jan 22, 2026 | 4.32 | 4.40 | 4.32 | 4.32 | 4.32 | - | 49,600 |
| Jan 21, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | - | 32,000 |
| Jan 20, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.82% | 120,800 |
| Jan 19, 2026 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | - | 189,100 |
| Jan 16, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 170,302 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -1.36% | 161,230 |
| Jan 14, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | - | 102,300 |
| Jan 13, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 13,600 |
| Jan 12, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 69,212 |
| Jan 9, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | - | 125,706 |
| Jan 8, 2026 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 128,403 |
| Jan 7, 2026 | 4.46 | 4.50 | 4.20 | 4.46 | 4.46 | -0.89% | 35,900 |
| Jan 6, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.50 | - | 177,300 |
| Jan 5, 2026 | 4.54 | 4.54 | 4.40 | 4.50 | 4.50 | - | 164,202 |
| Dec 30, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 47,520 |
| Dec 29, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | 2,700 |
| Dec 26, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 11,000 |
| Dec 25, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 12,800 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | - | 8,000 |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,000 |
| Dec 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 30,001 |
| Dec 19, 2025 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | - | 6,710 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 500 |
| Dec 16, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | 13,300 |
| Dec 15, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | 11,000 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.36 | 4.54 | 4.54 | 0.44% | 43,000 |
| Dec 11, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | 20,900 |
| Dec 9, 2025 | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | - | 8,000 |
| Dec 8, 2025 | 4.54 | 4.56 | 4.30 | 4.56 | 4.56 | - | 32,900 |
| Dec 4, 2025 | 4.16 | 4.56 | 4.16 | 4.56 | 4.56 | - | 1,400 |
| Dec 3, 2025 | 4.54 | 4.58 | 4.50 | 4.56 | 4.56 | -0.87% | 95,415 |
| Dec 2, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | -0.43% | 21,700 |
| Dec 1, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.55 | - | 54,900 |
| Nov 28, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.55 | -0.43% | 12,017 |
| Nov 27, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.57 | 0.43% | 10,000 |
| Nov 26, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.55 | 0.43% | 33,000 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.53 | - | 20,600 |