LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 10.90
-0.20 (-1.80%)
At close: Aug 1, 2025
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11.40 | 11.70 | 11.20 | 11.20 | 11.20 | -1.75% | 402,643 |
| Jul 23, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | 252,088 |
| Jul 22, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 142,377 |
| Jul 21, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 214,715 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 26,900 |
| Jul 17, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 62,278 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 376,951 |
| Jul 15, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 33,182 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -4.20% | 234,502 |
| Jul 11, 2025 | 11.70 | 12.30 | 11.70 | 11.90 | 11.90 | 0.85% | 420,845 |
| Jul 9, 2025 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 2.61% | 88,385 |
| Jul 8, 2025 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | - | 148,862 |
| Jul 7, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 66,477 |
| Jul 4, 2025 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | -1.71% | 151,283 |
| Jul 3, 2025 | 11.50 | 11.90 | 11.50 | 11.70 | 11.70 | 2.63% | 257,760 |
| Jul 2, 2025 | 11.00 | 11.50 | 10.90 | 11.40 | 11.40 | 5.56% | 231,727 |
| Jul 1, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 117,390 |
| Jun 30, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 56,916 |
| Jun 27, 2025 | 10.70 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 104,969 |
| Jun 26, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 70,720 |
| Jun 25, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 86,313 |
| Jun 24, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.90 | 1.87% | 81,747 |
| Jun 23, 2025 | 10.80 | 10.80 | 10.40 | 10.70 | 10.70 | -0.93% | 117,233 |
| Jun 20, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 53,998 |
| Jun 19, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 289,045 |
| Jun 18, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | - | 67,084 |
| Jun 17, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 42,149 |
| Jun 16, 2025 | 10.70 | 11.10 | 10.60 | 11.00 | 11.00 | 3.77% | 371,731 |
| Jun 13, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 76,306 |
| Jun 12, 2025 | 11.20 | 11.30 | 10.80 | 11.00 | 11.00 | -1.79% | 229,450 |
| Jun 11, 2025 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | 0.90% | 223,958 |
| Jun 10, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | - | 52,825 |
| Jun 9, 2025 | 11.00 | 11.20 | 10.80 | 11.10 | 11.10 | 1.83% | 62,991 |
| Jun 6, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 114,481 |
| Jun 5, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 85,071 |
| Jun 4, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 76,793 |
| May 30, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 41,399 |
| May 29, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 30,620 |
| May 28, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 24,061 |
| May 27, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 94,598 |
| May 26, 2025 | 11.10 | 11.40 | 10.90 | 11.30 | 11.30 | 1.80% | 139,493 |
| May 23, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 154,561 |
| May 22, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 82,011 |
| May 21, 2025 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | - | 83,636 |
| May 20, 2025 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | 484,124 |