LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand · Delayed Price · Currency is THB 14.90
-0.40 (-2.61%)
Nov 9, 2026, 4:03 PM ICT
BKK:LHSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -1.19% | 515,797 |
| Nov 6, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.08 | -1.29% | 483,048 |
| Nov 5, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.28 | 1.31% | 574,873 |
| Nov 4, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.08 | - | 261,465 |
| Nov 3, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.08 | - | 166,725 |
| Nov 2, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.08 | 0.66% | 91,997 |
| Oct 30, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 14.98 | - | 109,528 |
| Oct 29, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 14.98 | 0.66% | 204,690 |
| Oct 28, 2026 | 15.20 | 15.20 | 14.90 | 15.10 | 14.88 | - | 216,428 |
| Oct 27, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 14.88 | -1.31% | 92,941 |
| Oct 26, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.08 | 1.32% | 417,412 |
| Oct 22, 2026 | 14.70 | 15.30 | 14.60 | 15.10 | 14.88 | 3.42% | 637,972 |
| Oct 21, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.39 | 0.69% | 739,156 |
| Oct 20, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.29 | -0.68% | 155,435 |
| Oct 19, 2026 | 14.40 | 14.70 | 14.30 | 14.60 | 14.39 | 0.69% | 215,166 |
| Oct 15, 2026 | 14.00 | 14.50 | 13.00 | 14.50 | 14.29 | 2.84% | 1,845,754 |
| Oct 14, 2026 | 14.50 | 14.60 | 14.00 | 14.10 | 13.90 | -3.42% | 1,448,053 |
| Oct 12, 2026 | 15.20 | 15.30 | 14.50 | 14.60 | 14.39 | -4.58% | 1,123,192 |
| Oct 9, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.08 | -0.65% | 322,415 |
| Oct 8, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.18 | 1.32% | 372,661 |
| Oct 7, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 14.98 | -0.65% | 141,100 |
| Oct 6, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.08 | - | 320,529 |
| Oct 5, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.08 | -1.92% | 153,710 |
| Oct 2, 2026 | 15.30 | 15.60 | 15.20 | 15.60 | 15.38 | 1.96% | 358,613 |
| Oct 1, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.08 | -1.29% | 160,006 |
| Sep 30, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.28 | - | 181,621 |
| Sep 29, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.28 | - | 496,766 |
| Sep 28, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.28 | -0.64% | 138,260 |
| Sep 25, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.38 | - | 324,370 |
| Sep 24, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.38 | 1.30% | 193,032 |
| Sep 23, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.18 | 0.65% | 60,069 |
| Sep 22, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.08 | -1.29% | 316,721 |
| Sep 21, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.28 | 0.65% | 129,014 |
| Sep 18, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.18 | 0.65% | 279,941 |
| Sep 17, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.08 | - | 158,564 |
| Sep 16, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.08 | -0.65% | 264,244 |
| Sep 15, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.18 | -0.65% | 84,512 |
| Sep 14, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.28 | 0.65% | 103,891 |
| Sep 11, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.18 | -0.65% | 40,412 |
| Sep 10, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.28 | -0.64% | 49,100 |
| Sep 9, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.38 | - | 44,804 |
| Sep 8, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.38 | 1.30% | 361,700 |
| Sep 7, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.18 | 1.32% | 417,462 |
| Sep 4, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 14.98 | - | 233,551 |
| Sep 3, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 14.98 | - | 265,123 |
| Sep 2, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 14.98 | -2.56% | 1,056,095 |
| Sep 1, 2026 | 15.70 | 15.70 | 15.30 | 15.60 | 15.38 | -0.64% | 698,700 |
| Aug 31, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.47 | -0.63% | 299,382 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.57 | -1.25% | 59,864 |
| Aug 27, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 15.77 | 1.91% | 152,854 |