LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 12.00
-0.10 (-0.83%)
Nov 12, 2025, 2:09 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 368,801 |
| Nov 10, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 697,794 |
| Nov 7, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 67,600 |
| Nov 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 309,238 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 170,319 |
| Nov 4, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 203,621 |
| Nov 3, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 296,664 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -2.44% | 627,445 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.12 | -0.81% | 771,839 |
| Oct 29, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.22 | 0.81% | 549,924 |
| Oct 28, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.12 | 1.65% | 777,106 |
| Oct 27, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.92 | - | 254,000 |
| Oct 24, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.92 | 0.83% | 427,813 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.82 | - | 362,421 |
| Oct 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 0.84% | 421,100 |
| Oct 20, 2025 | 12.30 | 12.30 | 11.50 | 11.90 | 11.73 | -3.25% | 1,762,315 |
| Oct 17, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.12 | - | 614,680 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.12 | -0.81% | 100,700 |
| Oct 15, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.22 | - | 370,704 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.22 | - | 662,900 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.22 | -0.80% | 1,086,704 |
| Oct 9, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.32 | 0.81% | 322,901 |
| Oct 8, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.22 | - | 349,506 |
| Oct 7, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.22 | 1.64% | 231,401 |
| Oct 6, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.02 | - | 315,301 |
| Oct 3, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.02 | 0.83% | 257,602 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.92 | -1.63% | 302,215 |
| Oct 1, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.12 | 0.82% | 317,300 |
| Sep 30, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.02 | 1.67% | 1,165,521 |
| Sep 29, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.82 | - | 664,406 |
| Sep 26, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 0.84% | 655,077 |
| Sep 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.73 | -0.83% | 53,001 |
| Sep 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 1.69% | 831,100 |
| Sep 23, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.63 | - | 278,420 |
| Sep 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.63 | -2.48% | 751,003 |
| Sep 19, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.92 | -0.82% | 1,468,547 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.02 | - | 701,940 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.02 | 0.83% | 378,094 |
| Sep 16, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 11.92 | 1.68% | 637,808 |
| Sep 15, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.73 | -0.83% | 544,829 |
| Sep 12, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.82 | 2.56% | 663,251 |
| Sep 11, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.53 | - | 475,305 |
| Sep 10, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.53 | -0.85% | 140,510 |
| Sep 9, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.63 | 1.72% | 731,137 |
| Sep 8, 2025 | 11.40 | 11.80 | 11.40 | 11.60 | 11.43 | - | 1,176,800 |
| Sep 5, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.43 | 0.87% | 195,013 |
| Sep 4, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | - | 452,343 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.33 | - | 509,708 |
| Sep 2, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | 0.88% | 567,127 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.23 | -0.87% | 505,841 |