LTMH PCL (BKK:LTMH)
Thailand · Delayed Price · Currency is THB 4.180
-0.020 (-0.48%)
At close: May 21, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.26 | 4.34 | 4.06 | 4.12 | 4.12 | -5.07% | 597,602 |
| May 12, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 61,900 |
| May 11, 2026 | 4.30 | 4.34 | 4.22 | 4.30 | 4.30 | -0.92% | 195,401 |
| May 8, 2026 | 4.32 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 17,803 |
| May 7, 2026 | 4.44 | 4.48 | 4.26 | 4.32 | 4.32 | -2.26% | 373,400 |
| May 6, 2026 | 4.44 | 4.52 | 4.32 | 4.42 | 4.42 | -3.49% | 193,900 |
| May 5, 2026 | 4.68 | 4.68 | 4.34 | 4.58 | 4.58 | -2.14% | 353,200 |
| Apr 30, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 1.30% | 500 |
| Apr 29, 2026 | 4.68 | 4.70 | 4.60 | 4.62 | 4.62 | 0.87% | 3,100 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.14% | 4,508 |
| Apr 27, 2026 | 4.68 | 4.68 | 4.56 | 4.68 | 4.68 | - | 31,900 |
| Apr 24, 2026 | 4.74 | 4.80 | 4.54 | 4.68 | 4.68 | -1.27% | 135,338 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.62 | 4.74 | 4.74 | 0.42% | 36,900 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 300 |
| Apr 21, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 16,917 |
| Apr 20, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 22,003 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -0.43% | 179,220 |
| Apr 16, 2026 | 4.78 | 4.78 | 4.50 | 4.68 | 4.68 | -2.09% | 148,308 |
| Apr 10, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 1.70% | 40,700 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 20,200 |
| Apr 8, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | - | 26,800 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 20,400 |
| Apr 3, 2026 | 4.70 | 4.78 | 4.62 | 4.72 | 4.72 | 0.43% | 109,800 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 900 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 25,900 |
| Mar 31, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 52,701 |
| Mar 30, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | -0.84% | 700 |
| Mar 27, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 3.48% | 1,100 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.36% | 26,839 |
| Mar 25, 2026 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | - | 2,200 |
| Mar 24, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 7,400 |
| Mar 23, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | -0.42% | 1,900 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.58 | 4.80 | 4.80 | 4.35% | 3,506 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.52 | 4.60 | 4.60 | -4.17% | 111,002 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | 0.84% | 20,801 |
| Mar 17, 2026 | 4.88 | 4.90 | 4.76 | 4.76 | 4.76 | -3.25% | 126,301 |
| Mar 16, 2026 | 4.76 | 4.94 | 4.76 | 4.92 | 4.92 | 5.13% | 66,800 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -0.85% | 5,800 |
| Mar 12, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 0.85% | 41,800 |
| Mar 11, 2026 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | -0.85% | 2,700 |
| Mar 10, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 1.29% | 58,511 |
| Mar 9, 2026 | 4.64 | 4.66 | 4.58 | 4.66 | 4.66 | -0.85% | 4,000 |
| Mar 6, 2026 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 2.17% | 180,300 |
| Mar 5, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 20,100 |
| Mar 4, 2026 | 4.40 | 4.56 | 4.38 | 4.56 | 4.56 | 0.44% | 121,100 |