LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 12.40
-0.10 (-0.81%)
Oct 8, 2025, 4:39 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 315,301 |
| Oct 3, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 257,602 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 302,215 |
| Oct 1, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 317,300 |
| Sep 30, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 1,165,521 |
| Sep 29, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 664,406 |
| Sep 26, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 655,077 |
| Sep 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 53,001 |
| Sep 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 831,100 |
| Sep 23, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 278,420 |
| Sep 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 751,003 |
| Sep 19, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 1,468,547 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 701,940 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 378,094 |
| Sep 16, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 637,808 |
| Sep 15, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 544,829 |
| Sep 12, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 663,251 |
| Sep 11, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 475,305 |
| Sep 10, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 140,510 |
| Sep 9, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 731,137 |
| Sep 8, 2025 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | - | 1,176,800 |
| Sep 5, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 195,013 |
| Sep 4, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 452,343 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 509,708 |
| Sep 2, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 567,127 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 505,841 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 1,221,273 |
| Aug 28, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 224,900 |
| Aug 27, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 394,704 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.42 | - | 1,088,295 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.42 | -0.85% | 560,565 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.52 | 0.86% | 779,200 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.42 | 0.87% | 92,400 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.32 | - | 50,854 |
| Aug 19, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.32 | -0.86% | 86,212 |
| Aug 18, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.42 | - | 584,004 |
| Aug 15, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.42 | -0.85% | 534,331 |
| Aug 14, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.52 | 0.86% | 780,219 |
| Aug 13, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.42 | 0.87% | 227,300 |
| Aug 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.32 | - | 93,305 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.32 | 0.88% | 1,042,814 |
| Aug 6, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.22 | - | 364,513 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.22 | -0.87% | 446,402 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.32 | - | 92,311 |
| Aug 1, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.32 | -0.86% | 680,665 |
| Jul 31, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.42 | 1.75% | 1,719,816 |
| Jul 30, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.22 | -1.72% | 822,165 |
| Jul 29, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.42 | - | 514,705 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 188,301 |
| Jul 24, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 387,101 |