Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (BKK:LHRREIT)
Thailand · Delayed Price · Currency is THB 4.400
0.00 (0.00%)
At close: Apr 16, 2026
BKK:LHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | - | 5,611 |
| Apr 9, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.35% | 2,004 |
| Apr 8, 2026 | 4.34 | 5.00 | 4.34 | 4.46 | 4.46 | 3.24% | 112,701 |
| Apr 7, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 19,200 |
| Apr 3, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 139,900 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 34,500 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 400 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 4,357 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 21,700 |
| Mar 27, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 6,810 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 1,000 |
| Mar 25, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | 1.43% | 6,302 |
| Mar 24, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | 0.48% | 32,624 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.95% | 23,925 |
| Mar 20, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 36,100 |
| Mar 19, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -1.87% | 29,202 |
| Mar 18, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 5,902 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 14,400 |
| Mar 16, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 9,300 |
| Mar 13, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 39,300 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - | 13,200 |
| Mar 11, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.93% | 7,705 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | 0.47% | 13,500 |
| Mar 9, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.21 | -0.47% | 10,801 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 1,400 |
| Mar 5, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.23 | 1.90% | 130,800 |
| Mar 4, 2026 | 4.24 | 4.28 | 4.18 | 4.22 | 4.15 | -1.40% | 75,400 |
| Mar 2, 2026 | 4.20 | 4.32 | 4.20 | 4.28 | 4.21 | -0.93% | 58,400 |
| Feb 27, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.25 | 1.89% | 87,500 |
| Feb 26, 2026 | 4.30 | 4.32 | 4.24 | 4.24 | 4.17 | -1.85% | 291,100 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.25 | - | 53,300 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.25 | - | 42,200 |
| Feb 23, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | - | 60,400 |
| Feb 20, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | - | 135,700 |
| Feb 19, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.25 | 0.47% | 221,300 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | - | 100,600 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | - | 43,400 |
| Feb 16, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.23 | -0.46% | 61,100 |
| Feb 13, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.25 | 0.47% | 114,600 |
| Feb 12, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.23 | -0.46% | 83,600 |
| Feb 11, 2026 | 4.36 | 4.36 | 4.28 | 4.32 | 4.25 | 0.47% | 49,400 |
| Feb 10, 2026 | 4.32 | 4.36 | 4.30 | 4.30 | 4.23 | -1.83% | 42,400 |
| Feb 9, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.31 | 1.39% | 70,800 |
| Feb 6, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.25 | -0.46% | 72,203 |
| Feb 5, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.27 | - | 87,300 |
| Feb 4, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.27 | 1.40% | 59,700 |
| Feb 3, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.21 | -0.47% | 211,310 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 1.42% | 500 |
| Jan 30, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.17 | -2.30% | 24,400 |
| Jan 29, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.27 | - | 215,400 |