BKK:LVMH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.90	11.00	10.60	10.60	10.60	-2.75%	227,808
Apr 29, 2026	11.00	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	-	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	11.57	0.86%	107,865
Apr 20, 2026	11.60	11.90	11.50	11.60	11.47	-	141,551
Apr 17, 2026	11.50	11.70	11.50	11.60	11.47	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	11.47	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	11.47	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	10.88	-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	10.78	-	42,791
Mar 30, 2026	10.90	11.00	10.70	10.90	10.78	-0.91%	43,269
Mar 27, 2026	10.90	11.10	10.80	11.00	10.88	-	320,965
Mar 26, 2026	11.10	11.20	10.80	11.00	10.88	-	169,152
Mar 25, 2026	11.00	11.20	10.90	11.00	10.88	-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	10.78	-0.91%	83,972
Mar 20, 2026	10.90	11.10	10.80	11.00	10.88	0.92%	93,892
Mar 19, 2026	11.20	11.20	10.80	10.90	10.78	-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	11.57	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	11.57	0.86%	75,016
Mar 5, 2026	11.60	11.80	11.50	11.60	11.47	1.75%	77,211
Mar 4, 2026	12.10	12.50	11.40	11.40	11.27	-5.00%	159,168
Mar 2, 2026	12.60	12.60	11.70	12.00	11.86	-4.00%	143,837
Feb 27, 2026	12.60	12.80	12.50	12.50	12.36	-2.34%	21,061
Feb 26, 2026	12.90	12.90	12.40	12.80	12.66	0.79%	162,934
Feb 25, 2026	12.70	13.10	12.70	12.70	12.56	0.79%	100,379
Feb 24, 2026	12.90	12.90	12.60	12.60	12.46	-2.33%	32,210
Feb 23, 2026	12.60	12.90	12.50	12.90	12.75	2.38%	145,853
Feb 20, 2026	12.20	12.70	12.20	12.60	12.46	3.28%	103,984
Feb 19, 2026	12.20	12.30	12.10	12.20	12.06	0.83%	124,058
Feb 18, 2026	12.20	12.30	12.10	12.10	11.96	-0.82%	22,899
Feb 17, 2026	12.10	12.30	11.90	12.20	12.06	1.67%	235,772
Feb 16, 2026	12.10	12.20	11.90	12.00	11.86	-0.83%	118,101
Feb 13, 2026	12.30	12.30	12.00	12.10	11.96	-1.63%	332,178