LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 13.20
+0.40 (3.12%)
At close: Oct 7, 2025
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 460,665 |
| Oct 6, 2025 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 238,046 |
| Oct 3, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 195,528 |
| Oct 2, 2025 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 3.23% | 371,158 |
| Oct 1, 2025 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | - | 231,852 |
| Sep 30, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 82,089 |
| Sep 29, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 2.50% | 118,934 |
| Sep 26, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 170,528 |
| Sep 25, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | -0.82% | 149,419 |
| Sep 24, 2025 | 12.30 | 12.50 | 12.10 | 12.20 | 12.20 | - | 352,546 |
| Sep 23, 2025 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 165,224 |
| Sep 22, 2025 | 12.10 | 12.20 | 11.70 | 12.00 | 12.00 | -0.83% | 121,058 |
| Sep 19, 2025 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -2.42% | 282,574 |
| Sep 18, 2025 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 2.48% | 164,345 |
| Sep 17, 2025 | 12.10 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 604,892 |
| Sep 16, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 159,425 |
| Sep 15, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5.31% | 275,793 |
| Sep 12, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 70,625 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 106,864 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 256,355 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 93,925 |
| Sep 8, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 153,658 |
| Sep 5, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -3.31% | 450,272 |
| Sep 4, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 80,257 |
| Sep 3, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 390,351 |
| Sep 2, 2025 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 0.83% | 307,010 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 197,627 |
| Aug 29, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 397,959 |
| Aug 28, 2025 | 11.80 | 12.50 | 11.80 | 12.20 | 12.20 | 4.27% | 635,694 |
| Aug 27, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 104,843 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 139,083 |
| Aug 25, 2025 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 318,791 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | - | 48,807 |
| Aug 21, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 612,744 |
| Aug 20, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 205,900 |
| Aug 19, 2025 | 11.30 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | 372,127 |
| Aug 18, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 302,622 |
| Aug 15, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,249,493 |
| Aug 14, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 1.83% | 147,361 |
| Aug 13, 2025 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | -0.91% | 269,309 |
| Aug 8, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 57,094 |
| Aug 7, 2025 | 10.70 | 11.10 | 10.60 | 11.10 | 11.10 | 4.72% | 127,436 |
| Aug 6, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 91,360 |
| Aug 5, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 332,046 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 356,734 |
| Aug 1, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 253,934 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -3.48% | 219,744 |
| Jul 30, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | - | 250,388 |
| Jul 29, 2025 | 11.50 | 11.70 | 11.20 | 11.50 | 11.50 | - | 623,243 |
| Jul 25, 2025 | 11.30 | 11.70 | 11.00 | 11.50 | 11.50 | 2.68% | 672,360 |