LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 9.75
+0.05 (0.52%)
At close: Sep 22, 2026
BKK:LVMH01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.80 | 9.85 | 9.65 | 9.75 | 9.75 | 0.52% | 136,576 |
| Sep 21, 2026 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 221,478 |
| Sep 18, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | -1.01% | 64,286 |
| Sep 17, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | 1.02% | 104,470 |
| Sep 16, 2026 | 9.80 | 9.95 | 9.70 | 9.80 | 9.80 | -0.51% | 334,564 |
| Sep 15, 2026 | 10.00 | 10.10 | 9.80 | 9.85 | 9.85 | -1.01% | 243,050 |
| Sep 14, 2026 | 10.00 | 10.10 | 9.85 | 9.95 | 9.95 | 1.02% | 150,104 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | -0.51% | 526,902 |
| Sep 10, 2026 | 9.90 | 10.10 | 9.85 | 9.90 | 9.90 | -1.98% | 608,203 |
| Sep 9, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 222,147 |
| Sep 8, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 130,112 |
| Sep 7, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 315,235 |
| Sep 4, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 1.96% | 90,824 |
| Sep 3, 2026 | 10.60 | 10.70 | 10.20 | 10.20 | 10.20 | -4.67% | 404,533 |
| Sep 2, 2026 | 10.90 | 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 | 10.80 | 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 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 63,104 |
| Aug 21, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 110,128 |
| Aug 20, 2026 | 10.80 | 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 |