Thailand Hospitality Property Fund (BKK:TLHPF)
Thailand · Delayed Price · Currency is THB 4.000
-0.060 (-1.48%)
Feb 11, 2026, 10:33 AM ICT
BKK:TLHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -1.48% | 2,400 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - | 600 |
| Feb 6, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 36,400 |
| Feb 5, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 6,900 |
| Feb 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 13,300 |
| Feb 3, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 1.54% | 37,600 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 30,000 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 88,500 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10,010 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 70,000 |
| Jan 26, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.63% | 7,900 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | 20,010 |
| Jan 21, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 400 |
| Jan 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 100 |
| Jan 19, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 60,701 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | - | 117,000 |
| Jan 15, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 42,600 |
| Jan 14, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | -1.03% | 219,800 |
| Jan 13, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 16,200 |
| Jan 12, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 15,401 |
| Jan 8, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.58% | 7,701 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 30,300 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 106,300 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 45,300 |
| Dec 30, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 164,500 |
| Dec 29, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.60% | 20,100 |
| Dec 26, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | - | 20,900 |
| Dec 24, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | - | 200 |
| Dec 23, 2025 | 3.76 | 3.76 | 3.52 | 3.74 | 3.74 | -1.58% | 21,700 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 400 |
| Dec 17, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 65,400 |
| Dec 16, 2025 | 3.70 | 3.76 | 2.86 | 3.76 | 3.76 | 0.53% | 2,300 |
| Dec 12, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 600 |
| Dec 11, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 50,300 |
| Dec 9, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 85,205 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 46,200 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -0.55% | 300 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 5,800 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 7,600 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 7,205 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 500 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 200 |
| Nov 26, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 32,100 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 93,500 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 11,300 |
| Nov 21, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 150,900 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 27,100 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,000 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | 3,701 |
| Nov 17, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 4,600 |