LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 12.00
-0.50 (-4.00%)
At close: Mar 2, 2026
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.40 | 12.60 | 11.70 | 12.00 | 12.00 | -4.00% | 143,837 |
| Feb 27, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 21,061 |
| Feb 26, 2026 | 12.70 | 12.90 | 12.40 | 12.80 | 12.80 | 0.79% | 162,934 |
| Feb 25, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 0.79% | 100,379 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 32,210 |
| Feb 23, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 145,853 |
| Feb 20, 2026 | 12.20 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | 103,984 |
| Feb 19, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 124,058 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 22,899 |
| Feb 17, 2026 | 12.20 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 235,772 |
| Feb 16, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 118,101 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 332,178 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 251,651 |
| Feb 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 95,210 |
| Feb 10, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 98,653 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 100,269 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 252,096 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | 1,990 |
| Feb 4, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 250,592 |
| Feb 3, 2026 | 12.60 | 12.90 | 12.30 | 12.50 | 12.50 | -2.34% | 162,411 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 28,051 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 58,791 |
| Jan 29, 2026 | 12.60 | 12.90 | 12.50 | 12.80 | 12.80 | - | 81,903 |
| Jan 28, 2026 | 13.50 | 13.60 | 12.50 | 12.80 | 12.80 | -5.88% | 268,333 |
| Jan 27, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 10,875 |
| Jan 26, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 13,661 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 8,556 |
| Jan 22, 2026 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | 3.05% | 148,322 |
| Jan 21, 2026 | 12.90 | 13.30 | 12.80 | 13.10 | 13.10 | 0.77% | 101,946 |
| Jan 20, 2026 | 13.20 | 13.30 | 12.90 | 13.00 | 13.00 | -2.26% | 164,937 |
| Jan 19, 2026 | 13.90 | 14.00 | 13.20 | 13.30 | 13.30 | -5.00% | 141,798 |
| Jan 16, 2026 | 14.40 | 14.60 | 13.90 | 14.00 | 14.00 | -2.78% | 89,837 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | -2.70% | 123,387 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | - | 101,317 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | 31,812 |
| Jan 12, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | 14.80 | 0.68% | 322,893 |
| Jan 9, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 382,812 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | - | 29,253 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.30 | 14.30 | 14.30 | -1.38% | 122,660 |
| Jan 6, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | - | 34,400 |
| Jan 5, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | - | 55,337 |
| Dec 30, 2025 | 14.60 | 14.80 | 14.50 | 14.50 | 14.50 | -0.68% | 34,737 |
| Dec 29, 2025 | 14.30 | 14.60 | 14.10 | 14.60 | 14.60 | 2.82% | 237,653 |
| Dec 26, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 16,303 |
| Dec 25, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 5,957 |
| Dec 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 34,217 |
| Dec 23, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 24,909 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 24,768 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 22,468 |
| Dec 18, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 204,907 |