Land and Houses PCL (BKK:LH)
Thailand
· Delayed Price · Currency is THB 3.740
-0.040 (-1.06%)
At close: Mar 6, 2026
Land and Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.72 | 3.74 | 3.66 | 3.74 | 3.74 | -1.06% | 60,985,520 |
| Mar 5, 2026 | 3.80 | 3.82 | 3.66 | 3.78 | 3.78 | 1.07% | 90,988,250 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.64 | 3.74 | 3.74 | -6.97% | 120,501,600 |
| Mar 2, 2026 | 4.20 | 4.24 | 4.00 | 4.02 | 4.02 | -7.80% | 105,919,600 |
| Feb 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 29,664,801 |
| Feb 26, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 32,058,070 |
| Feb 25, 2026 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 1.38% | 44,937,480 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.22 | 4.34 | 4.34 | 0.46% | 37,139,080 |
| Feb 23, 2026 | 4.40 | 4.42 | 4.26 | 4.32 | 4.32 | -1.82% | 72,353,360 |
| Feb 20, 2026 | 4.42 | 4.44 | 4.34 | 4.40 | 4.40 | -0.90% | 45,135,460 |
| Feb 19, 2026 | 4.40 | 4.48 | 4.38 | 4.44 | 4.44 | 0.91% | 56,447,850 |
| Feb 18, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 1.38% | 39,327,520 |
| Feb 17, 2026 | 4.38 | 4.40 | 4.22 | 4.34 | 4.34 | -1.81% | 58,667,640 |
| Feb 16, 2026 | 4.38 | 4.48 | 4.38 | 4.42 | 4.42 | 0.91% | 31,940,680 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -2.23% | 90,872,450 |
| Feb 12, 2026 | 4.30 | 4.50 | 4.30 | 4.48 | 4.48 | 4.19% | 83,498,260 |
| Feb 11, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.86% | 88,062,610 |
| Feb 10, 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | 0.98% | 45,918,100 |
| Feb 9, 2026 | 4.06 | 4.12 | 4.00 | 4.10 | 4.10 | 4.06% | 69,241,140 |
| Feb 6, 2026 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 30,045,100 |
| Feb 5, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | - | 27,406,070 |
| Feb 4, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 37,332,310 |
| Feb 3, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 0.51% | 38,333,750 |
| Feb 2, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 1.03% | 23,762,390 |
| Jan 30, 2026 | 3.94 | 3.96 | 3.88 | 3.90 | 3.90 | -1.52% | 47,052,160 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 21,133,260 |
| Jan 28, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 29,411,520 |
| Jan 27, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 24,338,400 |
| Jan 26, 2026 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 26,390,290 |
| Jan 23, 2026 | 4.02 | 4.06 | 3.94 | 3.96 | 3.96 | -2.46% | 42,566,560 |
| Jan 22, 2026 | 4.00 | 4.12 | 3.98 | 4.06 | 4.06 | 1.50% | 60,454,940 |
| Jan 21, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 33,659,180 |
| Jan 20, 2026 | 3.90 | 3.96 | 3.86 | 3.94 | 3.94 | 2.07% | 39,529,610 |
| Jan 19, 2026 | 3.86 | 3.88 | 3.80 | 3.86 | 3.86 | -0.52% | 15,635,620 |
| Jan 16, 2026 | 3.76 | 3.90 | 3.74 | 3.88 | 3.88 | 3.74% | 30,054,010 |
| Jan 15, 2026 | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | 1.63% | 30,202,450 |
| Jan 14, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.08% | 18,362,320 |
| Jan 13, 2026 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -1.59% | 14,647,350 |
| Jan 12, 2026 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 13,513,110 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -1.53% | 15,129,420 |
| Jan 8, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 29,096,420 |
| Jan 7, 2026 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 1.55% | 32,765,137 |
| Jan 6, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 36,259,960 |
| Jan 5, 2026 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 1.06% | 28,141,330 |
| Dec 30, 2025 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | - | 21,123,880 |
| Dec 29, 2025 | 3.76 | 3.82 | 3.70 | 3.78 | 3.78 | 0.53% | 31,965,860 |
| Dec 26, 2025 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 24,008,090 |
| Dec 25, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | - | 11,781,210 |
| Dec 24, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 14,976,720 |
| Dec 23, 2025 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | 2.15% | 42,756,880 |
| Dec 22, 2025 | 3.72 | 3.76 | 3.64 | 3.72 | 3.72 | - | 52,067,150 |
| Dec 19, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -3.12% | 50,458,120 |
| Dec 18, 2025 | 3.80 | 3.84 | 3.68 | 3.84 | 3.84 | 1.05% | 74,927,300 |
| Dec 17, 2025 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 43,539,110 |
| Dec 16, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 2.66% | 30,206,560 |
| Dec 15, 2025 | 3.66 | 3.76 | 3.58 | 3.76 | 3.76 | 2.73% | 39,806,660 |
| Dec 12, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 5.17% | 65,470,991 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 12,754,870 |
| Dec 9, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | - | 18,848,120 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 12,441,170 |
| 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 |