LTMH PCL (BKK:LTMH)
Thailand · Delayed Price · Currency is THB 4.580
-0.140 (-2.97%)
At close: Feb 26, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 23,100 |
| Feb 24, 2026 | 4.72 | 4.74 | 4.66 | 4.74 | 4.74 | 0.42% | 21,002 |
| Feb 23, 2026 | 4.54 | 4.72 | 4.52 | 4.72 | 4.72 | 1.29% | 60,321 |
| Feb 20, 2026 | 4.48 | 4.66 | 4.42 | 4.66 | 4.66 | 3.56% | 311,401 |
| Feb 19, 2026 | 4.48 | 4.68 | 4.46 | 4.50 | 4.50 | 1.81% | 356,541 |
| Feb 18, 2026 | 4.38 | 4.46 | 4.36 | 4.42 | 4.42 | 2.31% | 129,200 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.82% | 69,701 |
| Feb 16, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 4,607 |
| Feb 13, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 46,100 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | -0.91% | 26,000 |
| Feb 11, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.38 | -0.45% | 48,271 |
| Feb 10, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.92% | 3,700 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | 0.93% | 22,701 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 14,500 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 49,700 |
| Feb 4, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 26,236 |
| Feb 3, 2026 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | - | 16,100 |
| Feb 2, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 1,300 |
| Jan 30, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 16,800 |
| Jan 29, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 6,700 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | -1.36% | 81,000 |
| Jan 27, 2026 | 4.44 | 4.46 | 4.36 | 4.42 | 4.42 | 0.45% | 7,910 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 32,701 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.38 | 4.48 | 4.48 | 1.36% | 126,064 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.78% | 2,800 |
| Jan 21, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.90% | 801 |
| Jan 20, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 12,000 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | - | 200 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 1,600 |
| Jan 15, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | -1.35% | 45,710 |
| Jan 14, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | - | 40,350 |
| Jan 13, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | - | 11,011 |
| Jan 12, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 0.45% | 28,701 |
| Jan 9, 2026 | 4.42 | 4.50 | 4.30 | 4.44 | 4.44 | - | 34,700 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | - | 2,600 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -1.33% | 2,500 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 600 |
| Jan 5, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.45% | 4,100 |
| Dec 30, 2025 | 4.40 | 4.48 | 4.38 | 4.48 | 4.48 | -0.88% | 1,908 |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | 100 |
| Dec 26, 2025 | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | 3,500 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 900 |
| Dec 24, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 22,400 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.90% | 10,300 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 93,603 |
| Dec 19, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 600 |
| Dec 18, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 0.45% | 12,700 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | - | 36,300 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 610 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 6,500 |