LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 14.00
-0.10 (-0.71%)
Mar 13, 2026, 4:29 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 358,051 |
| Mar 12, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 208,967 |
| Mar 11, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | 501,612 |
| Mar 10, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 13.86 | 1.44% | 1,427,030 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.66 | - | 214,110 |
| Mar 6, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.66 | - | 285,300 |
| Mar 5, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.66 | 2.96% | 960,863 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.27 | -3.57% | 3,959,688 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.76 | -2.78% | 1,930,467 |
| Feb 27, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.15 | 1.41% | 947,505 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 13.96 | - | 361,587 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 13.96 | 0.71% | 643,275 |
| Feb 24, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.86 | - | 316,922 |
| Feb 23, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 13.86 | 1.44% | 598,327 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.66 | - | 629,176 |
| Feb 19, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.66 | 1.46% | 1,425,461 |
| Feb 18, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.47 | - | 819,409 |
| Feb 17, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.47 | 1.48% | 817,526 |
| Feb 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.27 | 1.50% | 342,060 |
| Feb 13, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.07 | - | 578,841 |
| Feb 12, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.07 | 0.76% | 743,382 |
| Feb 11, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 12.97 | -0.75% | 1,204,530 |
| Feb 10, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.07 | 2.31% | 1,423,379 |
| Feb 9, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.78 | - | 200,822 |
| Feb 6, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.78 | 1.56% | 330,270 |
| Feb 5, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.58 | - | 176,348 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.58 | - | 274,894 |
| Feb 3, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.58 | 1.59% | 998,345 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.38 | - | 158,772 |
| Jan 30, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.38 | - | 145,986 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.38 | -0.79% | 237,772 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.48 | - | 172,358 |
| Jan 27, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.48 | - | 515,298 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.48 | 0.79% | 144,358 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.38 | -0.79% | 71,390 |
| Jan 22, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.48 | 1.60% | 910,915 |
| Jan 21, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.29 | - | 333,344 |
| Jan 20, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.29 | -1.57% | 587,940 |
| Jan 19, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.48 | 0.79% | 502,773 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.20 | 12.60 | 12.38 | - | 2,415,094 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.38 | -1.56% | 794,821 |
| Jan 14, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.58 | - | 53,977 |
| Jan 13, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.58 | -0.78% | 1,053,231 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.68 | -0.77% | 535,337 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.78 | - | 174,941 |
| Jan 8, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 12.78 | -0.76% | 364,290 |
| Jan 7, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.88 | 1.55% | 566,153 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.68 | 0.78% | 239,522 |
| Jan 5, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.58 | - | 632,559 |
| Dec 30, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.58 | 1.59% | 504,158 |