Land and Houses PCL (BKK:LH)
Thailand
· Delayed Price · Currency is THB 3.500
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 20,147,060 |
| Dec 3, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 21,959,410 |
| Dec 2, 2025 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -1.71% | 106,113,100 |
| Dec 1, 2025 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | - | 42,351,850 |
| Nov 28, 2025 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 45,883,820 |
| Nov 27, 2025 | 3.52 | 3.56 | 3.42 | 3.46 | 3.46 | -1.14% | 67,282,390 |
| Nov 26, 2025 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 33,604,120 |
| Nov 25, 2025 | 3.54 | 3.62 | 3.54 | 3.56 | 3.56 | 0.56% | 28,163,710 |
| Nov 24, 2025 | 3.56 | 3.64 | 3.54 | 3.54 | 3.54 | -1.12% | 31,119,930 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.72% | 40,333,965 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 18,105,778 |
| Nov 19, 2025 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 10,165,530 |
| Nov 18, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 15,167,810 |
| Nov 17, 2025 | 3.60 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 16,032,480 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | 23,313,570 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.64 | 3.66 | 3.66 | -2.66% | 28,211,910 |
| Nov 12, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 8,850,139 |
| Nov 11, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 8,540,974 |
| Nov 10, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | 9,173,519 |
| Nov 7, 2025 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 5,949,619 |
| Nov 6, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 11,580,300 |
| Nov 5, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 12,327,660 |
| Nov 4, 2025 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 19,933,340 |
| Nov 3, 2025 | 3.90 | 3.94 | 3.84 | 3.84 | 3.84 | -1.54% | 14,912,500 |
| Oct 31, 2025 | 3.86 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 19,656,720 |
| Oct 30, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | - | 20,246,370 |
| Oct 29, 2025 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 12,087,650 |
| Oct 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 9,810,639 |
| Oct 27, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -1.52% | 23,943,650 |
| Oct 24, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 1.03% | 30,302,570 |
| Oct 22, 2025 | 3.86 | 3.96 | 3.84 | 3.90 | 3.90 | 1.04% | 31,689,270 |
| Oct 21, 2025 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -1.03% | 19,433,860 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 2.09% | 20,647,460 |
| Oct 17, 2025 | 3.92 | 3.94 | 3.78 | 3.82 | 3.82 | -4.02% | 65,780,010 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.97% | 29,664,260 |
| Oct 15, 2025 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -4.25% | 71,085,670 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.11 | -0.93% | 49,885,510 |
| Oct 10, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.15 | - | 19,529,070 |
| Oct 9, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.15 | 0.47% | 25,686,130 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.26 | 4.26 | 4.13 | 0.47% | 27,747,420 |
| Oct 7, 2025 | 4.28 | 4.32 | 4.22 | 4.24 | 4.11 | -0.47% | 25,554,860 |
| Oct 6, 2025 | 4.28 | 4.32 | 4.26 | 4.26 | 4.13 | -0.93% | 14,294,610 |
| Oct 3, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.17 | -0.92% | 17,785,290 |
| Oct 2, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.21 | 2.84% | 23,184,280 |
| Oct 1, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.09 | -2.31% | 9,990,210 |
| Sep 30, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.19 | 0.47% | 24,607,320 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.22 | 4.30 | 4.17 | 0.94% | 29,834,890 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.13 | -0.47% | 22,693,470 |
| Sep 25, 2025 | 4.26 | 4.28 | 4.20 | 4.28 | 4.15 | 0.47% | 16,320,060 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.13 | 0.95% | 23,820,350 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.09 | -4.09% | 40,586,850 |
| Sep 22, 2025 | 4.42 | 4.46 | 4.38 | 4.40 | 4.27 | -0.45% | 22,567,500 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.38 | 4.42 | 4.28 | -0.90% | 34,363,410 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.38 | 4.46 | 4.32 | -0.45% | 35,023,550 |
| Sep 17, 2025 | 4.46 | 4.48 | 4.42 | 4.48 | 4.34 | 0.45% | 33,900,080 |
| Sep 16, 2025 | 4.28 | 4.50 | 4.28 | 4.46 | 4.32 | 4.21% | 85,470,740 |
| Sep 15, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.15 | - | 12,704,230 |
| Sep 12, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | 4.15 | - | 16,179,510 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.22 | 4.28 | 4.15 | 0.94% | 21,068,810 |
| Sep 10, 2025 | 4.26 | 4.34 | 4.20 | 4.24 | 4.11 | -0.47% | 33,243,010 |
| Sep 9, 2025 | 4.20 | 4.26 | 4.16 | 4.26 | 4.13 | 1.43% | 22,557,690 |
| Sep 8, 2025 | 4.12 | 4.22 | 4.12 | 4.20 | 4.07 | 1.94% | 44,972,660 |
| Sep 5, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 3.99 | 0.49% | 20,661,740 |
| Sep 4, 2025 | 4.08 | 4.20 | 4.08 | 4.10 | 3.97 | 0.99% | 44,519,670 |
| Sep 3, 2025 | 4.00 | 4.10 | 3.98 | 4.06 | 3.94 | 1.00% | 42,591,430 |
| Sep 2, 2025 | 4.02 | 4.06 | 3.98 | 4.02 | 3.90 | 0.50% | 25,207,150 |
| Sep 1, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | 3.88 | 2.56% | 25,999,940 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.84 | 3.90 | 3.78 | -0.51% | 40,322,700 |
| Aug 28, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.80 | 0.51% | 13,606,860 |
| Aug 27, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.78 | -1.02% | 12,167,430 |
| Aug 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.82 | -1.50% | 23,695,760 |
| Aug 25, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 3.88 | 1.52% | 24,528,660 |
| Aug 22, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.82 | - | 7,794,826 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.82 | -0.51% | 13,095,890 |
| Aug 20, 2025 | 3.96 | 3.98 | 3.90 | 3.96 | 3.84 | -0.50% | 29,245,990 |
| Aug 19, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.86 | -0.50% | 7,987,726 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.96 | 4.00 | 3.88 | -0.50% | 25,228,800 |
| Aug 15, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 3.90 | -0.50% | 23,187,810 |
| Aug 14, 2025 | 3.98 | 4.08 | 3.98 | 4.04 | 3.92 | 1.51% | 36,206,830 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.94 | 3.98 | 3.86 | 1.02% | 36,219,700 |
| Aug 8, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.82 | -1.01% | 25,416,670 |
| Aug 7, 2025 | 4.02 | 4.06 | 3.96 | 3.98 | 3.86 | -1.49% | 32,670,840 |
| Aug 6, 2025 | 3.86 | 4.04 | 3.86 | 4.04 | 3.92 | 4.12% | 59,145,070 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.80 | 3.88 | 3.76 | 1.57% | 26,775,280 |
| Aug 4, 2025 | 3.84 | 3.84 | 3.76 | 3.82 | 3.70 | - | 17,435,350 |
| Aug 1, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.70 | - | 28,100,840 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.80 | 3.82 | 3.70 | -1.55% | 73,995,880 |
| Jul 30, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.76 | 1.57% | 39,371,100 |
| Jul 29, 2025 | 3.78 | 3.84 | 3.72 | 3.82 | 3.70 | 1.06% | 32,081,360 |
| Jul 25, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.66 | -1.56% | 29,366,220 |
| Jul 24, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.72 | -2.04% | 24,184,930 |
| Jul 23, 2025 | 3.84 | 3.94 | 3.84 | 3.92 | 3.80 | 1.55% | 34,135,380 |
| Jul 22, 2025 | 3.86 | 3.92 | 3.84 | 3.86 | 3.74 | 1.05% | 28,322,930 |
| Jul 21, 2025 | 3.82 | 3.86 | 3.78 | 3.82 | 3.70 | 0.53% | 17,558,360 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.68 | -1.04% | 25,214,080 |
| Jul 17, 2025 | 3.80 | 3.84 | 3.76 | 3.84 | 3.72 | 2.67% | 40,257,500 |
| Jul 16, 2025 | 3.80 | 3.82 | 3.72 | 3.74 | 3.63 | -2.09% | 30,300,500 |
| Jul 15, 2025 | 3.66 | 3.84 | 3.66 | 3.82 | 3.70 | 4.37% | 41,518,680 |
| Jul 14, 2025 | 3.58 | 3.68 | 3.58 | 3.66 | 3.55 | 2.23% | 25,221,190 |
| Jul 11, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.47 | 1.70% | 9,795,410 |