Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (BKK:LHRREIT)
Thailand · Delayed Price · Currency is THB 4.380
-0.040 (-0.90%)
At close: Jun 4, 2026
BKK:LHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 24,000 |
| Jun 4, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | -0.90% | 44,802 |
| Jun 2, 2026 | 4.40 | 4.44 | 4.34 | 4.42 | 4.42 | -0.45% | 30,800 |
| May 28, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 0.45% | 7,300 |
| May 27, 2026 | 4.48 | 4.48 | 4.34 | 4.42 | 4.42 | -0.90% | 28,403 |
| May 26, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | 1,700 |
| May 25, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 1.13% | 4,787 |
| May 22, 2026 | 4.48 | 4.48 | 4.34 | 4.48 | 4.41 | 1.82% | 88,352 |
| May 21, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.33 | - | 23,602 |
| May 20, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.33 | - | 14,305 |
| May 19, 2026 | 4.42 | 4.50 | 4.40 | 4.40 | 4.33 | -3.93% | 5,100 |
| May 18, 2026 | 4.40 | 4.58 | 4.38 | 4.58 | 4.51 | 5.53% | 4,304 |
| May 15, 2026 | 4.34 | 4.42 | 4.34 | 4.34 | 4.27 | - | 82,600 |
| May 14, 2026 | 4.32 | 4.38 | 4.30 | 4.34 | 4.27 | 0.93% | 237,300 |
| May 13, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.23 | -0.92% | 48,705 |
| May 12, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.27 | -0.46% | 102,001 |
| May 11, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.29 | - | 253,450 |
| May 8, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.29 | -0.46% | 55,199 |
| May 7, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.31 | - | 53,300 |
| May 6, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.31 | -1.35% | 95,519 |
| May 5, 2026 | 4.48 | 4.48 | 4.36 | 4.44 | 4.37 | -2.63% | 102,300 |
| Apr 30, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.49 | 1.33% | 500 |
| Apr 29, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.43 | 0.45% | 4,200 |
| Apr 28, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.41 | 0.90% | 46,600 |
| Apr 27, 2026 | 4.40 | 4.46 | 4.34 | 4.44 | 4.37 | - | 87,710 |
| Apr 24, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.37 | - | 19,131 |
| Apr 23, 2026 | 4.46 | 4.48 | 4.36 | 4.44 | 4.37 | -4.72% | 70,500 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.40 | 4.66 | 4.59 | 4.48% | 51,000 |
| Apr 21, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.39 | 1.36% | 3,200 |
| Apr 20, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.33 | 1.38% | 5,120 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.27 | -1.36% | 17,900 |
| Apr 16, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.33 | - | 37,500 |
| Apr 10, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.33 | - | 5,611 |
| Apr 9, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.33 | -1.35% | 2,004 |
| Apr 8, 2026 | 4.34 | 5.00 | 4.34 | 4.46 | 4.39 | 3.24% | 112,701 |
| Apr 7, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.25 | -0.46% | 19,200 |
| Apr 3, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.27 | 0.93% | 139,900 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | - | 34,500 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 0.47% | 400 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.47% | 4,357 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | - | 21,700 |
| Mar 27, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.23 | 0.47% | 6,810 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.21 | 0.47% | 1,000 |
| Mar 25, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.19 | 1.43% | 6,302 |
| Mar 24, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.13 | 0.48% | 32,624 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.11 | -0.95% | 23,925 |
| Mar 20, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.15 | 0.48% | 36,100 |
| Mar 19, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.13 | -1.87% | 29,202 |
| Mar 18, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.21 | -0.47% | 5,902 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.23 | 0.47% | 14,400 |