LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 10.70
-0.20 (-1.83%)
At close: Sep 2, 2026
BKK:LVMH01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 47,254 |
| Sep 1, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 31,885 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 16,692 |
| Aug 28, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 39,578 |
| Aug 27, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 54,673 |
| Aug 26, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 48,176 |
| Aug 25, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | - | 142,076 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 63,104 |
| Aug 21, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 110,128 |
| Aug 20, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 146,615 |
| Aug 19, 2026 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 179,140 |
| Aug 18, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 605,100 |
| Aug 17, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 161,356 |
| Aug 14, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 226,857 |
| Aug 13, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 87,692 |
| Aug 11, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 17,802 |
| Aug 10, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 69,999 |
| Aug 7, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 1,173,766 |
| Aug 6, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 83,173 |
| Aug 5, 2026 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 48,481 |
| Aug 4, 2026 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | 126,310 |
| Aug 3, 2026 | 11.50 | 11.70 | 11.30 | 11.70 | 11.70 | 1.74% | 140,814 |
| Jul 31, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 65,341 |
| Jul 30, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 1.77% | 179,746 |
| Jul 27, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 116,820 |
| Jul 24, 2026 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -1.77% | 557,718 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 168,720 |
| Jul 22, 2026 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 105,038 |
| Jul 21, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 36,064 |
| Jul 20, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 158,397 |
| Jul 17, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | - | 189,509 |
| Jul 16, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 133,342 |
| Jul 15, 2026 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 1.74% | 212,175 |
| Jul 14, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 109,369 |
| Jul 13, 2026 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | - | 110,691 |
| Jul 10, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 156,088 |
| Jul 9, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | 163,327 |
| Jul 8, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 252,799 |
| Jul 7, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 192,379 |
| Jul 6, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 49,226 |
| Jul 3, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 244,857 |
| Jul 2, 2026 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 1.75% | 82,878 |
| Jul 1, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 24,312 |
| Jun 30, 2026 | 11.80 | 11.90 | 11.40 | 11.50 | 11.50 | -1.71% | 31,175 |
| Jun 29, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 68,357 |
| Jun 26, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 282,878 |
| Jun 25, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 0.85% | 201,668 |
| Jun 24, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 60,238 |
| Jun 23, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -1.72% | 156,565 |
| Jun 22, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.13% | 329,747 |