LTMH PCL (BKK:LTMH)
Thailand · Delayed Price · Currency is THB 6.45
-0.20 (-3.01%)
At close: Jul 3, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |