BKK:LVMH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.30	11.40	11.10	11.20	11.20	-0.88%	30,110
May 21, 2026	11.20	11.40	10.90	11.30	11.30	3.67%	95,348
May 20, 2026	10.90	11.10	10.80	10.90	10.90	-0.91%	17,508
May 19, 2026	10.80	11.00	10.80	11.00	11.00	1.85%	93,636
May 18, 2026	10.90	10.90	10.60	10.80	10.80	-0.92%	64,537
May 15, 2026	10.90	11.00	10.80	10.90	10.90	1.87%	40,437
May 14, 2026	10.70	10.90	10.70	10.70	10.70	0.94%	154,549
May 13, 2026	10.90	11.00	10.50	10.60	10.60	-3.64%	276,814
May 12, 2026	10.90	11.00	10.70	11.00	11.00	1.85%	131,424
May 11, 2026	11.30	11.30	10.80	10.80	10.80	-4.42%	242,486
May 8, 2026	11.40	11.50	11.20	11.30	11.30	-0.88%	31,600
May 7, 2026	11.20	11.70	11.10	11.40	11.40	1.79%	1,732,472
May 6, 2026	10.80	11.20	10.70	11.20	11.20	4.67%	115,425
May 5, 2026	10.60	10.90	10.50	10.70	10.70	0.94%	143,415
Apr 30, 2026	10.80	11.00	10.60	10.60	10.60	-2.75%	227,808
Apr 29, 2026	11.10	11.20	10.80	10.90	10.90	-3.54%	173,656
Apr 28, 2026	11.20	11.30	11.10	11.30	11.30	1.18%	33,769
Apr 27, 2026	11.20	11.40	11.20	11.30	11.17	1.80%	43,204
Apr 24, 2026	11.30	11.40	11.10	11.10	10.97	-1.77%	19,232
Apr 23, 2026	11.40	11.50	11.20	11.30	11.17	-0.88%	173,610
Apr 22, 2026	11.70	11.70	11.40	11.40	11.27	-2.56%	108,168
Apr 21, 2026	11.60	11.80	11.60	11.70	11.56	0.86%	107,865
Apr 20, 2026	11.60	11.90	11.50	11.60	11.46	-	141,551
Apr 17, 2026	11.50	11.70	11.50	11.60	11.46	0.87%	369,463
Apr 16, 2026	11.60	11.70	11.40	11.50	11.37	-0.86%	221,291
Apr 10, 2026	11.30	11.60	11.30	11.60	11.46	1.75%	85,955
Apr 9, 2026	11.60	11.90	11.20	11.40	11.27	-1.72%	70,077
Apr 8, 2026	11.20	11.80	11.00	11.60	11.46	3.57%	316,155
Apr 7, 2026	11.10	11.30	11.00	11.20	11.07	0.90%	6,396
Apr 3, 2026	11.10	11.20	11.00	11.10	10.97	0.91%	6,672
Apr 2, 2026	11.20	11.30	11.00	11.00	10.87	-0.90%	50,781
Apr 1, 2026	11.00	11.30	10.90	11.10	10.97	1.83%	626,997
Mar 31, 2026	10.90	11.00	10.80	10.90	10.77	-	42,791
Mar 30, 2026	10.90	11.00	10.70	10.90	10.77	-0.91%	43,269
Mar 27, 2026	10.90	11.10	10.80	11.00	10.87	-	320,965
Mar 26, 2026	11.10	11.20	10.80	11.00	10.87	-	169,152
Mar 25, 2026	11.00	11.20	10.90	11.00	10.87	-0.90%	38,033
Mar 24, 2026	11.00	11.20	11.00	11.10	10.97	1.83%	291,063
Mar 23, 2026	10.90	11.10	10.80	10.90	10.77	-0.91%	83,972
Mar 20, 2026	10.90	11.10	10.80	11.00	10.87	0.92%	93,892
Mar 19, 2026	11.20	11.20	10.80	10.90	10.77	-1.80%	161,282
Mar 18, 2026	11.10	11.30	11.10	11.10	10.97	-0.89%	117,697
Mar 17, 2026	11.10	11.30	11.00	11.20	11.07	0.90%	278,588
Mar 16, 2026	11.50	11.50	11.00	11.10	10.97	-1.77%	1,290,092
Mar 13, 2026	11.50	11.50	11.20	11.30	11.17	-0.88%	58,069
Mar 12, 2026	11.60	11.70	11.40	11.40	11.27	-0.87%	226,819
Mar 11, 2026	11.80	11.80	11.40	11.50	11.37	-1.71%	84,577
Mar 10, 2026	11.50	11.70	11.40	11.70	11.56	2.63%	116,499
Mar 9, 2026	11.60	11.80	11.30	11.40	11.27	-2.56%	151,606
Mar 6, 2026	11.70	11.80	11.50	11.70	11.56	0.86%	75,016