Luxury Real Estate Investment Fund (BKK:LUXF)
Thailand · Delayed Price · Currency is THB 8.80
-0.05 (-0.56%)
Mar 13, 2026, 4:10 PM ICT
BKK:LUXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | - | -1.13% | 6,201 |
| Mar 12, 2026 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | -0.56% | 10,200 |
| Mar 11, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 200 |
| Mar 10, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 3,800 |
| Mar 9, 2026 | 8.85 | 9.00 | 8.50 | 9.00 | 9.00 | 1.12% | 35,710 |
| Mar 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | 600 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 15,400 |
| Mar 4, 2026 | 8.55 | 8.75 | 8.50 | 8.60 | 8.60 | -3.37% | 35,206 |
| Mar 2, 2026 | 8.90 | 8.95 | 8.50 | 8.90 | 8.90 | -0.56% | 90,300 |
| Feb 27, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - | 14,500 |
| Feb 26, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 55,702 |
| Feb 25, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 70,501 |
| Feb 24, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -1.66% | 31,904 |
| Feb 23, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 8.85 | 0.56% | 33,700 |
| Feb 20, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.81 | 0.56% | 81,800 |
| Feb 19, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.76 | -1.10% | 42,100 |
| Feb 18, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 8.85 | 0.56% | 14,800 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 46,909 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 1,600 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 8.81 | - | 81,901 |
| Feb 12, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 8.81 | - | 21,600 |
| Feb 11, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.81 | 0.56% | 87,701 |
| Feb 10, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.76 | -0.56% | 1,800 |
| Feb 9, 2026 | 8.95 | 9.00 | 8.70 | 9.00 | 8.81 | - | 14,600 |
| Feb 6, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.81 | - | 27,100 |
| Feb 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - | 3,102 |
| Feb 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - | 8,000 |
| Feb 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - | 500,100 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - | 1,100 |
| Jan 30, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.81 | -0.55% | 11,301 |
| Jan 29, 2026 | 8.90 | 9.05 | 8.75 | 9.05 | 8.85 | 0.56% | 25,000 |
| Jan 28, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 8.81 | 0.56% | 10,101 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.76 | -0.56% | 20,200 |
| Jan 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.81 | - | 6,600 |
| Jan 23, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.81 | - | 4,704 |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - | 3,000 |
| Jan 21, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 10,600 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 24,001 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | -0.55% | 31,301 |
| Jan 16, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 8.85 | 0.56% | 11,401 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 24,002 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.81 | - | 12,000 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 8.81 | - | 81,213 |
| Jan 12, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 8.81 | -1.10% | 136,801 |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | 1.11% | 300 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | -0.55% | 6,200 |
| Jan 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.85 | -0.55% | 10,402 |
| Jan 6, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.90 | 0.55% | 1,100 |
| Jan 5, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.85 | -0.55% | 9,100 |
| Dec 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | - | 8,000 |