Thailand Hospitality Property Fund (BKK:TLHPF)
Thailand · Delayed Price · Currency is THB 4.900
0.00 (0.00%)
Sep 23, 2026, 4:24 PM ICT
BKK:TLHPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 55,005 |
| Aug 20, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 122,900 |
| Aug 19, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 161,500 |
| Aug 18, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | -0.40% | 98,501 |
| Aug 17, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 46,200 |
| Aug 14, 2026 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | - | 30,400 |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 902 |
| Aug 11, 2026 | 4.88 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 34,300 |
| Aug 10, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.83% | 42,200 |
| Aug 6, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.84% | 228,300 |
| Aug 5, 2026 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 63,300 |
| Aug 4, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 23,700 |
| Aug 3, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.85% | 23,400 |
| Jul 31, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 46,200 |
| Jul 30, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.43% | 8,600 |
| Jul 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 5,000 |
| Jul 24, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 19,700 |
| Jul 23, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 25,400 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 10,500 |
| Jul 21, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 19,700 |
| Jul 20, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | 25,000 |
| Jul 17, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | - | 78,100 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | - | 27,400 |
| Jul 15, 2026 | 4.64 | 4.66 | 4.56 | 4.62 | 4.62 | -0.43% | 59,400 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 2,800 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2,000 |
| Jul 10, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.86% | 2,600 |