Luxury Real Estate Investment Fund (BKK:LUXF)
Thailand · Delayed Price · Currency is THB 9.00
-0.05 (-0.55%)
At close: Jan 30, 2026
BKK:LUXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 11,301 |
| Jan 29, 2026 | 8.90 | 9.05 | 8.75 | 9.05 | 9.05 | 0.56% | 25,000 |
| Jan 28, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 10,101 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 20,200 |
| Jan 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 6,600 |
| Jan 23, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 4,704 |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,000 |
| Jan 21, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 10,600 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 24,001 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 31,301 |
| Jan 16, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 11,401 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 24,002 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 12,000 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 81,213 |
| Jan 12, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -1.10% | 136,801 |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 300 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 6,200 |
| Jan 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 10,402 |
| Jan 6, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 1,100 |
| Jan 5, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 9,100 |
| Dec 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 8,000 |
| Dec 29, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 202 |
| Dec 26, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | - | 2,805 |
| Dec 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 400 |
| Dec 24, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | -0.55% | 6,800 |
| Dec 23, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 400 |
| Dec 22, 2025 | 9.00 | 9.10 | 8.75 | 9.10 | 9.10 | - | 1,000 |
| Dec 19, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 14,705 |
| Dec 18, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 1,700 |
| Dec 17, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 14,901 |
| Dec 16, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 27,700 |
| Dec 15, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.84% | 46,901 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 100 |
| Dec 11, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - | 805 |
| Dec 9, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 3,300 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |
| Dec 3, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 10,600 |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,000 |
| Dec 1, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 4,500 |
| Nov 28, 2025 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | - | 48,100 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 10,705 |
| Nov 25, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 1,200 |
| Nov 24, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 1,100 |
| Nov 20, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 6,300 |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 200 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 32,500 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,230 |
| Nov 14, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | 18,300 |
| Nov 13, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | - | 14,800 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,000 |