Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (BKK:LHRREIT)
Thailand · Delayed Price · Currency is THB 4.260
-0.020 (-0.47%)
At close: Oct 9, 2026
BKK:LHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 129,000 |
| Oct 8, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 17,100 |
| Oct 7, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 23,600 |
| Oct 6, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 44,800 |
| Oct 5, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 33,800 |
| Oct 2, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 3,300 |
| Oct 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 506 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 29,400 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 29,858 |
| Sep 28, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 40,901 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 8,900 |
| Sep 24, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 259,703 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 140,000 |
| Sep 22, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 49,700 |
| Sep 21, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 17,601 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 71,401 |
| Sep 17, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 148,600 |
| Sep 16, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 75,823 |
| Sep 15, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 139,400 |
| Sep 14, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | - | 70,502 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | -0.46% | 56,300 |
| Sep 10, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 23,800 |
| Sep 9, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 47,085 |
| Sep 8, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 71,801 |
| Sep 7, 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 4.36 | - | 96,900 |
| Sep 4, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 36,103 |
| Sep 3, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 80,700 |
| Sep 2, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 96,600 |
| Sep 1, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | - | 74,707 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 55,602 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 143,340 |
| Aug 27, 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 4.36 | 1.63% | 18,100 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.29 | - | 133,246 |
| Aug 25, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.29 | -0.46% | 187,500 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.31 | - | 85,217 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.31 | -0.45% | 238,300 |
| Aug 20, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.33 | 0.92% | 137,100 |
| Aug 19, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.29 | -0.46% | 66,710 |
| Aug 18, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.31 | 0.46% | 122,308 |
| Aug 17, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.29 | 0.46% | 42,700 |
| Aug 14, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.27 | -0.91% | 78,102 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.31 | -0.45% | 195,000 |
| Aug 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.33 | - | 39,400 |
| Aug 10, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.33 | - | 59,602 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.33 | - | 41,200 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.33 | - | 12,803 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.33 | - | 116,512 |
| Aug 4, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.33 | 0.46% | 33,002 |
| Aug 3, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.31 | -0.45% | 150,200 |
| Jul 31, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.33 | - | 182,500 |