LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 12.50
0.00 (0.00%)
At close: Feb 9, 2026
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 81,541 |
| Dec 16, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 0.68% | 17,388 |
| Dec 15, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 0.69% | 54,934 |
| Dec 12, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 39,439 |
| Dec 11, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 174,344 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 47,377 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 158,674 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | - | 163,941 |
| Dec 3, 2025 | 14.80 | 15.00 | 14.50 | 14.70 | 14.70 | -0.68% | 20,006 |
| Dec 2, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | -1.33% | 25,196 |
| Dec 1, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.91 | 2.04% | 128,607 |
| Nov 28, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.61 | 1.38% | 44,641 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.41 | - | 28,810 |
| Nov 26, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.41 | - | 92,623 |
| Nov 25, 2025 | 14.60 | 14.70 | 14.30 | 14.50 | 14.41 | - | 29,322 |