LTMH PCL (BKK:LTMH)
Thailand · Delayed Price · Currency is THB 8.40
+0.10 (1.20%)
At close: Jul 24, 2026
LTMH PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.05 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | 104,734 |
| Jul 23, 2026 | 8.30 | 8.35 | 8.00 | 8.30 | 8.30 | 2.47% | 50,567 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -4.71% | 82,021 |
| Jul 21, 2026 | 8.65 | 8.65 | 7.60 | 8.50 | 8.50 | - | 1,344,600 |
| Jul 20, 2026 | 7.90 | 9.10 | 7.70 | 8.50 | 8.50 | 7.59% | 215,000 |
| Jul 17, 2026 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | - | 128,500 |
| Jul 16, 2026 | 8.05 | 8.05 | 7.60 | 7.90 | 7.90 | - | 102,801 |
| Jul 15, 2026 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 139,765 |
| Jul 14, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 3.90% | 354,880 |
| Jul 13, 2026 | 7.45 | 7.80 | 7.45 | 7.70 | 7.70 | 4.05% | 232,512 |
| Jul 10, 2026 | 7.20 | 7.65 | 7.15 | 7.40 | 7.40 | 4.96% | 143,437 |
| Jul 9, 2026 | 7.35 | 7.45 | 6.70 | 7.05 | 7.05 | -3.42% | 250,467 |
| Jul 8, 2026 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -4.58% | 220,169 |
| Jul 7, 2026 | 7.80 | 7.80 | 7.10 | 7.65 | 7.65 | 4.79% | 483,800 |
| Jul 6, 2026 | 6.40 | 7.50 | 6.40 | 7.30 | 7.30 | 13.18% | 1,143,508 |
| Jul 3, 2026 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | -3.01% | 91,500 |
| Jul 2, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | 5.56% | 300,601 |
| Jul 1, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 188,520 |
| Jun 30, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 26,300 |
| Jun 29, 2026 | 6.30 | 6.35 | 6.15 | 6.30 | 6.30 | -0.79% | 171,572 |
| Jun 26, 2026 | 6.35 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 193,015 |
| Jun 25, 2026 | 6.25 | 6.65 | 6.25 | 6.30 | 6.30 | 0.80% | 480,126 |
| Jun 24, 2026 | 6.30 | 6.35 | 6.05 | 6.25 | 6.25 | - | 111,909 |
| Jun 23, 2026 | 6.10 | 6.30 | 5.95 | 6.25 | 6.25 | 2.46% | 833,130 |
| Jun 22, 2026 | 5.80 | 6.15 | 5.55 | 6.10 | 6.10 | 10.91% | 1,791,114 |
| Jun 19, 2026 | 5.00 | 5.85 | 5.00 | 5.50 | 5.50 | 10.89% | 1,352,504 |
| Jun 18, 2026 | 4.90 | 5.00 | 4.78 | 4.96 | 4.96 | -0.40% | 174,600 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.70 | 4.98 | 4.98 | - | 234,300 |
| Jun 16, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 26,717 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 170,402 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 106,900 |
| Jun 11, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 147,000 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 25,200 |
| Jun 9, 2026 | 4.90 | 5.05 | 4.84 | 5.00 | 5.00 | 0.40% | 54,600 |
| Jun 8, 2026 | 4.94 | 5.00 | 4.90 | 4.98 | 4.98 | - | 65,600 |
| Jun 5, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 196,100 |
| Jun 4, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 178,402 |
| Jun 2, 2026 | 5.00 | 5.15 | 4.98 | 5.00 | 5.00 | - | 223,801 |
| May 29, 2026 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -2.91% | 297,300 |
| May 28, 2026 | 4.50 | 5.25 | 4.48 | 5.15 | 5.15 | 14.44% | 710,631 |
| May 27, 2026 | 4.16 | 4.80 | 4.16 | 4.50 | 4.50 | 6.13% | 31,400 |
| May 26, 2026 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | -0.93% | 34,500 |
| May 25, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 29,700 |
| May 22, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 1.91% | 6,200 |
| May 21, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 11,756 |
| May 20, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 53,000 |
| May 19, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 2.40% | 32,710 |
| May 18, 2026 | 4.24 | 4.28 | 4.04 | 4.16 | 4.16 | -1.89% | 269,900 |
| May 15, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 1.92% | 82,500 |
| May 14, 2026 | 4.24 | 4.24 | 4.10 | 4.16 | 4.16 | 0.97% | 763,100 |