LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand · Delayed Price · Currency is THB 11.60
+0.20 (1.75%)
At close: Apr 10, 2026
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 85,955 |
| Apr 9, 2026 | 11.60 | 11.90 | 11.20 | 11.40 | 11.40 | -1.72% | 70,077 |
| Apr 8, 2026 | 11.20 | 11.80 | 11.00 | 11.60 | 11.60 | 3.57% | 316,155 |
| Apr 7, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 6,396 |
| Apr 3, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 6,672 |
| Apr 2, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 50,781 |
| Apr 1, 2026 | 11.10 | 11.30 | 10.90 | 11.10 | 11.10 | 1.83% | 626,997 |
| Mar 31, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 42,791 |
| Mar 30, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | -0.91% | 43,269 |
| Mar 27, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | - | 320,965 |
| Mar 26, 2026 | 11.10 | 11.20 | 10.80 | 11.00 | 11.00 | - | 169,152 |
| Mar 25, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 38,033 |
| Mar 24, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 291,063 |
| Mar 23, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 83,972 |
| Mar 20, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 93,892 |
| Mar 19, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 161,282 |
| Mar 18, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 117,697 |
| Mar 17, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 278,588 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 1,290,092 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 58,069 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 226,819 |
| Mar 11, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 84,577 |
| Mar 10, 2026 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 116,499 |
| Mar 9, 2026 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 151,606 |
| Mar 6, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 75,016 |
| Mar 5, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 1.75% | 77,211 |
| Mar 4, 2026 | 12.10 | 12.50 | 11.40 | 11.40 | 11.40 | -5.00% | 159,168 |
| Mar 2, 2026 | 12.40 | 12.60 | 11.70 | 12.00 | 12.00 | -4.00% | 143,837 |
| Feb 27, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 21,061 |
| Feb 26, 2026 | 12.70 | 12.90 | 12.40 | 12.80 | 12.80 | 0.79% | 162,934 |
| Feb 25, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 0.79% | 100,379 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 32,210 |
| Feb 23, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 145,853 |
| Feb 20, 2026 | 12.20 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | 103,984 |
| Feb 19, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 124,058 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 22,899 |
| Feb 17, 2026 | 12.20 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 235,772 |
| Feb 16, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 118,101 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 332,178 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 251,651 |
| Feb 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 95,210 |
| Feb 10, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 98,653 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 100,269 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 252,096 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | 1,990 |
| Feb 4, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 250,592 |
| Feb 3, 2026 | 12.60 | 12.90 | 12.30 | 12.50 | 12.50 | -2.34% | 162,411 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 28,051 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 58,791 |
| Jan 29, 2026 | 12.60 | 12.90 | 12.50 | 12.80 | 12.80 | - | 81,903 |