Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (BKK:LHRREIT)
Thailand · Delayed Price · Currency is THB 4.360
0.00 (0.00%)
At close: Sep 4, 2026
BKK:LHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.33 | 0.46% | 30,701 |
| Jul 27, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.31 | -0.45% | 43,022 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.33 | - | 18,438 |
| Jul 23, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.33 | -0.45% | 112,600 |
| Jul 22, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.35 | - | 56,300 |
| Jul 21, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.35 | 0.45% | 96,300 |
| Jul 20, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.33 | 0.46% | 66,002 |
| Jul 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.31 | -0.45% | 4,000 |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 58,200 |
| Jul 15, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.33 | 0.46% | 130,500 |
| Jul 14, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.31 | - | 29,927 |
| Jul 13, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.31 | 0.46% | 162,532 |
| Jul 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.29 | 0.46% | 157,811 |
| Jul 9, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.27 | -0.46% | 110,724 |
| Jul 8, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.29 | 0.46% | 139,300 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.27 | -0.91% | 117,408 |
| Jul 6, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.31 | - | 32,152 |
| Jul 3, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.31 | 0.46% | 53,903 |
| Jul 2, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.29 | - | 102,229 |
| Jul 1, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.29 | -0.46% | 68,200 |
| Jun 30, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.31 | - | 33,400 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.31 | 0.46% | 17,945 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.29 | - | 24,938 |
| Jun 25, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.29 | -0.46% | 40,086 |
| Jun 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.31 | -0.45% | 28,701 |