LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 11.10
-0.20 (-1.77%)
At close: Jul 24, 2026
BKK:LVMH01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.60 | 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 |
| Jun 19, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 58,527 |
| Jun 18, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 38,454 |
| Jun 17, 2026 | 12.30 | 12.40 | 11.80 | 12.30 | 12.30 | - | 126,481 |
| Jun 16, 2026 | 12.40 | 12.50 | 12.10 | 12.30 | 12.30 | -0.81% | 204,855 |
| Jun 15, 2026 | 12.40 | 12.90 | 12.00 | 12.40 | 12.40 | - | 444,688 |
| Jun 12, 2026 | 11.80 | 12.40 | 11.70 | 12.40 | 12.40 | 5.98% | 196,045 |
| Jun 11, 2026 | 11.70 | 12.00 | 11.50 | 11.70 | 11.70 | 0.86% | 218,567 |
| Jun 10, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 211,059 |
| Jun 9, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | 91,947 |
| Jun 8, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 67,016 |
| Jun 5, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 61,208 |
| Jun 4, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | - | 566,407 |
| Jun 2, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 173,613 |
| May 29, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 263,026 |
| May 28, 2026 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 143,076 |
| May 27, 2026 | 11.30 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | 734,171 |
| May 26, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 26,922 |
| May 25, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 95,198 |
| May 22, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 30,110 |
| May 21, 2026 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 95,348 |
| May 20, 2026 | 11.00 | 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 | 10.80 | 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 |