Laguna Resorts & Hotels PCL (BKK:LRH)
Thailand · Delayed Price · Currency is THB 33.75
0.00 (0.00%)
Jun 4, 2025, 4:35 PM ICT
BKK:LRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 36.75 | 36.75 | 32.50 | 33.75 | 32.30 | -7.53% | 42,229 |
| May 30, 2025 | 36.50 | 36.75 | 36.50 | 36.50 | 34.93 | 0.69% | 1,300 |
| May 27, 2025 | 36.50 | 36.50 | 36.25 | 36.25 | 34.69 | - | 9,800 |
| May 26, 2025 | 36.50 | 36.50 | 36.25 | 36.25 | 34.69 | -2.03% | 400 |
| May 23, 2025 | 37.75 | 37.75 | 36.00 | 37.00 | 35.41 | -2.63% | 21,600 |
| May 22, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 36.37 | 0.66% | 2,600 |
| May 20, 2025 | 37.00 | 37.75 | 37.00 | 37.75 | 36.13 | - | 2,000 |
| May 19, 2025 | 37.50 | 37.75 | 37.00 | 37.75 | 36.13 | 0.67% | 2,600 |
| May 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.89 | -1.32% | 302 |
| May 15, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 36.37 | -0.65% | 6,700 |
| May 14, 2025 | 38.50 | 38.50 | 38.00 | 38.25 | 36.61 | -1.29% | 1,501 |
| May 13, 2025 | 38.00 | 38.75 | 38.00 | 38.75 | 37.09 | 4.73% | 4,510 |
| May 7, 2025 | 36.75 | 37.00 | 36.75 | 37.00 | 35.41 | 0.68% | 600 |
| May 6, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.17 | - | 100 |
| May 2, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.17 | - | 200 |
| Apr 30, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.17 | - | 100 |
| Apr 29, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.17 | -2.65% | 700 |
| Apr 28, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 34.79 | 1.34% | 631 |
| Apr 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 34.33 | -0.67% | 500 |
| Apr 17, 2025 | 35.75 | 37.50 | 35.75 | 37.50 | 34.56 | -0.66% | 216 |
| Apr 16, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 34.79 | 2.03% | 100 |
| Apr 8, 2025 | 36.50 | 37.75 | 34.25 | 37.00 | 34.10 | -0.67% | 1,210 |
| Apr 4, 2025 | 37.75 | 37.75 | 33.50 | 37.25 | 34.33 | -1.97% | 4,600 |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.02 | - | 300 |
| Apr 1, 2025 | 38.00 | 38.00 | 36.25 | 38.00 | 35.02 | -1.30% | 3,351 |
| Mar 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 35.48 | 1.32% | 100 |
| Mar 28, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 35.02 | -1.30% | 300 |
| Mar 26, 2025 | 38.25 | 38.50 | 38.25 | 38.50 | 35.48 | 1.32% | 900 |
| Mar 25, 2025 | 38.00 | 38.00 | 37.50 | 38.00 | 35.02 | 0.66% | 1,900 |
| Mar 24, 2025 | 38.00 | 38.00 | 37.75 | 37.75 | 34.79 | -1.31% | 200 |
| Mar 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 35.25 | 1.32% | 100 |
| Mar 19, 2025 | 37.25 | 37.75 | 37.25 | 37.75 | 34.79 | - | 1,700 |
| Mar 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 34.79 | 0.67% | 2,002 |
| Mar 17, 2025 | 37.75 | 37.75 | 37.50 | 37.50 | 34.56 | -0.66% | 2,200 |
| Mar 14, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 34.79 | - | 1,300 |
| Mar 13, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 34.79 | 1.34% | 1,000 |
| Mar 12, 2025 | 37.75 | 37.75 | 37.25 | 37.25 | 34.33 | -1.97% | 1,500 |
| Mar 11, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 35.02 | - | 3,100 |
| Mar 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.02 | - | 1,001 |
| Mar 7, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 35.02 | 1.33% | 2,000 |
| Mar 6, 2025 | 37.75 | 37.75 | 37.00 | 37.50 | 34.56 | -1.96% | 1,600 |
| Mar 5, 2025 | 37.00 | 38.25 | 37.00 | 38.25 | 35.25 | 0.66% | 2,300 |
| Mar 3, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 35.02 | 2.70% | 6,900 |
| Feb 28, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 34.10 | -0.67% | 2,003 |
| Feb 27, 2025 | 39.25 | 39.50 | 36.75 | 37.25 | 34.33 | -6.29% | 21,000 |
| Feb 26, 2025 | 39.25 | 39.75 | 39.25 | 39.75 | 36.63 | -0.63% | 1,500 |
| Feb 25, 2025 | 40.25 | 40.25 | 40.00 | 40.00 | 36.86 | -1.84% | 1,700 |
| Feb 24, 2025 | 42.25 | 42.25 | 40.75 | 40.75 | 37.55 | -4.68% | 2,902 |
| Feb 21, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 39.40 | 0.59% | 100 |
| Feb 20, 2025 | 42.50 | 42.50 | 42.25 | 42.50 | 39.17 | -0.58% | 3,200 |