Thailand Hospitality Property Fund (BKK:TLHPF)
Thailand · Delayed Price · Currency is THB 4.500
-0.080 (-1.75%)
Nov 9, 2026, 4:39 PM ICT
BKK:TLHPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -1.75% | 145,100 |
| Nov 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 301 |
| Nov 5, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 41,400 |
| Nov 4, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 29,600 |
| Nov 3, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 14,800 |
| Nov 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 25,900 |
| Oct 30, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.29% | 6,200 |
| Oct 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 100 |
| Oct 28, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 10,400 |
| Oct 27, 2026 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 10,800 |
| Oct 22, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 12,900 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.64 | 4.70 | 4.70 | -0.84% | 32,800 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.66% | 11,001 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -0.41% | 11,400 |
| Oct 15, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | 20,100 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 4,200 |
| Oct 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 2,200 |
| Oct 9, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | 3,600 |
| Oct 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 5,100 |
| Oct 7, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | 0.82% | 12,500 |
| Oct 6, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | - | 9,901 |
| Oct 5, 2026 | 4.88 | 4.88 | 4.80 | 4.86 | 4.86 | -0.82% | 1,700 |
| Oct 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 11,300 |
| Sep 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 601 |
| Sep 29, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | 0.82% | 1,700 |
| Sep 28, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.62% | 1,400 |
| Sep 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 2,100 |
| Sep 23, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 2,300 |
| Sep 22, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -1.21% | 8,300 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | - | 56,900 |
| Sep 18, 2026 | 4.96 | 4.96 | 4.76 | 4.96 | 4.96 | - | 172,500 |
| Sep 17, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | - | 4,710 |
| Sep 16, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 3,200 |
| Sep 15, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 59,200 |
| Sep 14, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 11,600 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 2,700 |
| Sep 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 600 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 8,200 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 4,900 |
| Sep 7, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 501 |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,000 |
| Sep 3, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 1,000 |
| Sep 2, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 28,800 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 21,800 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 6,000 |
| Aug 28, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 25,300 |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 43,400 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 5,800 |
| Aug 25, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 6,001 |
| Aug 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 116,400 |