LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 14.50
+0.10 (0.69%)
Apr 30, 2026, 4:36 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 200,438 |
| Apr 29, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 208,424 |
| Apr 28, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 199,755 |
| Apr 27, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 115,160 |
| Apr 24, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 422,840 |
| Apr 23, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | - | 369,201 |
| Apr 22, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 313,642 |
| Apr 21, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 329,179 |
| Apr 20, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 167,408 |
| Apr 17, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 659,159 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 531,291 |
| Apr 10, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 346,235 |
| Apr 9, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.20 | 1.41% | 836,902 |
| Apr 8, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.00 | 1.43% | 405,237 |
| Apr 7, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 13.81 | - | 419,633 |
| Apr 3, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 13.81 | - | 148,546 |
| Apr 2, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 13.81 | -0.71% | 589,978 |
| Apr 1, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.90 | 1.44% | 170,331 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.71 | 0.72% | 1,331,385 |
| Mar 30, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.61 | -1.43% | 726,334 |
| Mar 27, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.81 | 0.72% | 244,000 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.71 | -0.71% | 164,664 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.81 | 0.72% | 42,551 |
| Mar 24, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.71 | -0.71% | 255,753 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 13.81 | -0.71% | 632,492 |
| Mar 20, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.90 | 0.71% | 381,810 |
| Mar 19, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.81 | - | 270,661 |
| Mar 18, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -0.71% | 130,202 |
| Mar 17, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 13.90 | 2.92% | 301,158 |
| Mar 16, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.51 | -2.14% | 350,919 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -0.71% | 358,051 |
| Mar 12, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.90 | 1.44% | 208,967 |
| Mar 11, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | -1.42% | 501,612 |
| Mar 10, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 13.67 | 1.44% | 1,427,030 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.47 | - | 214,110 |
| Mar 6, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.47 | - | 285,300 |
| Mar 5, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.47 | 2.96% | 960,863 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.08 | -3.57% | 3,959,688 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.57 | -2.78% | 1,930,467 |
| Feb 27, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 13.96 | 1.41% | 947,505 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 13.76 | - | 361,587 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 13.76 | 0.71% | 643,275 |
| Feb 24, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.67 | - | 316,922 |
| Feb 23, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 13.67 | 1.44% | 598,327 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.47 | - | 629,176 |
| Feb 19, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.47 | 1.46% | 1,425,461 |
| Feb 18, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.28 | - | 819,409 |
| Feb 17, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.28 | 1.48% | 817,526 |
| Feb 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.08 | 1.50% | 342,060 |
| Feb 13, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 12.89 | - | 578,841 |