LTMH PCL (BKK:LTMH)
Thailand · Delayed Price · Currency is THB 4.320
-0.040 (-0.92%)
At close: Feb 4, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 750 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -1.75% | 4,331 |
| Dec 8, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | 600 |
| Dec 4, 2025 | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | - | 14,800 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -2.56% | 6,002 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.48 | 4.68 | 4.68 | -0.43% | 29,001 |
| Dec 1, 2025 | 4.58 | 4.70 | 4.48 | 4.70 | 4.70 | -0.84% | 69,800 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 4.41% | 71,100 |
| Nov 27, 2025 | 4.54 | 4.66 | 4.54 | 4.54 | 4.54 | -3.40% | 1,400 |
| Nov 26, 2025 | 4.66 | 4.70 | 4.52 | 4.70 | 4.70 | 2.17% | 46,802 |
| Nov 25, 2025 | 4.48 | 4.64 | 4.46 | 4.60 | 4.60 | -0.86% | 13,700 |
| Nov 24, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 12,000 |
| Nov 21, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | - | 76,906 |
| Nov 20, 2025 | 4.52 | 4.56 | 4.44 | 4.50 | 4.50 | - | 325,806 |
| Nov 19, 2025 | 4.58 | 4.74 | 4.50 | 4.50 | 4.50 | -5.06% | 157,821 |