Thailand Hospitality Property Fund (BKK:TLHPF)
Thailand · Delayed Price · Currency is THB 4.640
0.00 (0.00%)
Jun 5, 2026, 3:36 PM ICT
BKK:TLHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.34 | 4.64 | 4.34 | 4.64 | 4.64 | 7.41% | 37,000 |
| May 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 10,200 |
| May 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 101 |
| May 27, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | - | 33,300 |
| May 26, 2026 | 4.34 | 4.34 | 4.28 | 4.34 | 4.34 | -0.46% | 4,800 |
| May 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 10,000 |
| May 20, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 36,000 |
| May 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 27,400 |
| May 15, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.29% | 117,200 |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 100 |
| May 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | 100 |
| May 11, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 600 |
| May 8, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 14,000 |
| May 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 800 |
| May 6, 2026 | 4.26 | 4.26 | 4.06 | 4.24 | 4.24 | -0.93% | 26,000 |
| May 5, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.93% | 27,800 |
| Apr 30, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 12,000 |
| Apr 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 2,800 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,200 |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 100 |
| Apr 22, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 1,000 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2,000 |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 1,300 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.91% | 5,900 |
| Apr 16, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 1,500 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 103,000 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 200 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 10,600 |
| Apr 3, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 5,300 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 100 |
| Mar 30, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 2.78% | 77,702 |
| Mar 27, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 11,200 |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,000 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 19,000 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 21,400 |
| Mar 20, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 50,000 |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 1,302 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 20,002 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 14,300 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 17,400 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2,000 |
| Mar 11, 2026 | 4.80 | 4.80 | 4.42 | 4.42 | 4.42 | -1.34% | 61,900 |
| Mar 10, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.48 | -0.40% | 60,802 |
| Mar 9, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.50 | 0.40% | 69,019 |
| Mar 6, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.48 | - | 68,500 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.48 | 1.22% | 157,000 |
| Mar 4, 2026 | 4.98 | 5.00 | 4.92 | 4.92 | 4.43 | -1.20% | 404,000 |
| Mar 2, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.48 | -3.30% | 68,306 |
| Feb 27, 2026 | 4.46 | 5.20 | 4.46 | 5.15 | 4.63 | 21.46% | 419,124 |