LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 11.50
-0.10 (-0.86%)
Aug 29, 2025, 4:37 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 272,534 |
| Jul 22, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 466,334 |
| Jul 21, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 1,034,511 |
| Jul 18, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 371,101 |
| Jul 17, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 216,547 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 256,200 |
| Jul 15, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 690,800 |
| Jul 14, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 384,429 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 85,501 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 346,243 |
| Jul 8, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 56,828 |
| Jul 7, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 223,042 |
| Jul 4, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.42 | 0.87% | 503,543 |
| Jul 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | 141,210 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.32 | - | 775,427 |
| Jul 1, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.32 | - | 401,722 |
| Jun 30, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.32 | - | 1,079,701 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.32 | - | 160,736 |
| Jun 26, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.32 | - | 245,223 |
| Jun 25, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.32 | 0.88% | 162,709 |
| Jun 24, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.22 | 0.88% | 742,857 |
| Jun 23, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.12 | -0.88% | 1,078,967 |
| Jun 20, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.22 | - | 303,900 |
| Jun 19, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.22 | -2.56% | 471,868 |
| Jun 18, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.52 | - | 281,600 |
| Jun 17, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.52 | 0.86% | 275,259 |