LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 14.60
+0.40 (2.82%)
At close: Dec 29, 2025
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.41 | - | 236,726 |
| Nov 21, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.41 | 1.40% | 166,060 |
| Nov 20, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.21 | 0.70% | 118,325 |
| Nov 19, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.11 | -0.70% | 59,628 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.21 | -3.38% | 40,936 |
| Nov 17, 2025 | 14.90 | 15.00 | 14.60 | 14.80 | 14.71 | -1.33% | 57,243 |
| Nov 14, 2025 | 15.30 | 15.30 | 14.50 | 15.00 | 14.91 | -1.32% | 172,779 |
| Nov 13, 2025 | 15.10 | 15.40 | 15.10 | 15.20 | 15.11 | 1.33% | 120,343 |
| Nov 12, 2025 | 14.80 | 15.20 | 14.80 | 15.00 | 14.91 | 1.35% | 278,996 |
| Nov 11, 2025 | 14.40 | 14.80 | 14.30 | 14.80 | 14.71 | 2.78% | 189,102 |
| Nov 10, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.31 | 2.86% | 100,617 |
| Nov 7, 2025 | 14.20 | 14.30 | 13.80 | 14.00 | 13.91 | -2.78% | 99,666 |
| Nov 6, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.31 | 2.13% | 110,535 |
| Nov 5, 2025 | 14.10 | 14.40 | 13.70 | 14.10 | 14.01 | - | 169,054 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.01 | -2.08% | 230,023 |
| Nov 3, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.31 | 1.41% | 378,593 |
| Oct 31, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.11 | -2.07% | 188,411 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.41 | - | 37,530 |
| Oct 29, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.41 | - | 36,903 |
| Oct 28, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.41 | 1.40% | 63,103 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.21 | -2.72% | 86,954 |
| Oct 24, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.61 | 0.68% | 283,904 |
| Oct 22, 2025 | 14.70 | 14.80 | 14.40 | 14.60 | 14.51 | - | 263,281 |
| Oct 21, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.51 | 0.69% | 217,193 |
| Oct 20, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.41 | 2.11% | 251,866 |
| Oct 17, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.11 | 0.71% | 776,123 |