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: Aug 10, 2026
BKK:LHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 59,602 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 41,200 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 12,803 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 116,512 |
| Aug 4, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 33,002 |
| Aug 3, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 150,200 |
| Jul 31, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | - | 182,500 |
| Jul 30, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 30,701 |
| Jul 27, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 43,022 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | - | 18,438 |
| Jul 23, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 112,600 |
| Jul 22, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 56,300 |
| Jul 21, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 96,300 |
| Jul 20, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | 66,002 |
| Jul 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 4,000 |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 58,200 |
| Jul 15, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 130,500 |
| Jul 14, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | 29,927 |
| Jul 13, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 162,532 |
| Jul 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | 157,811 |
| Jul 9, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 110,724 |
| Jul 8, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 139,300 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 117,408 |
| Jul 6, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 32,152 |
| Jul 3, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 53,903 |
| Jul 2, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 102,229 |
| Jul 1, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 68,200 |
| Jun 30, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | - | 33,400 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 17,945 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 24,938 |
| Jun 25, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 40,086 |
| Jun 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | 28,701 |
| Jun 23, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 52,551 |
| Jun 22, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 2,600 |
| Jun 19, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -1.36% | 41,700 |
| Jun 18, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 76,440 |
| Jun 17, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 10,000 |
| Jun 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 3,711 |
| Jun 15, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | - | 26,902 |
| Jun 12, 2026 | 4.38 | 4.38 | 4.32 | 4.38 | 4.38 | - | 78,709 |
| Jun 11, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 21,410 |
| Jun 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | - | 10,800 |
| Jun 9, 2026 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | - | 14,501 |
| Jun 8, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 11,201 |
| 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 |