Skip to main content
LH Financial Group PCL (BKK:LHFG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.850
+0.030 (3.66%)
Dec 4, 2025, 4:37 PM ICT

LH Financial Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.830.850.820.850.853.66%8,656,141
Dec 3, 20250.810.820.810.820.822.50%3,050,921
Dec 2, 20250.800.810.800.800.80-1,123,792
Dec 1, 20250.800.810.790.800.801.27%3,634,601
Nov 28, 20250.800.800.790.790.79-1,062,202
Nov 27, 20250.790.800.780.790.79-519,662
Nov 26, 20250.800.800.780.790.79-1,363,310
Nov 25, 20250.780.800.780.790.791.28%3,464,653
Nov 24, 20250.790.800.780.780.78-1.27%6,492,358
Nov 21, 20250.790.800.780.790.79-3,223,400
Nov 20, 20250.790.800.790.790.79-1,473,952
Nov 19, 20250.790.800.790.790.79-1.25%1,781,856
Nov 18, 20250.800.800.790.800.801.27%1,051,278
Nov 17, 20250.780.800.780.790.791.28%1,808,243
Nov 14, 20250.790.790.780.780.78-1.27%4,889,600
Nov 13, 20250.800.800.790.790.79-4,169,104
Nov 12, 20250.800.800.790.790.79-2,443,867
Nov 11, 20250.790.800.780.790.791.28%4,444,336
Nov 10, 20250.790.790.780.780.78-1.27%2,789,411
Nov 7, 20250.780.790.770.790.792.60%1,722,004
Nov 6, 20250.780.790.770.770.77-1.28%1,123,758
Nov 5, 20250.780.790.770.780.781.30%2,574,440
Nov 4, 20250.780.790.770.770.77-1.28%1,756,981
Nov 3, 20250.780.790.780.780.78-1,877,685
Oct 31, 20250.780.790.770.780.78-3,001,426
Oct 30, 20250.780.780.770.780.781.30%795,100
Oct 29, 20250.760.780.760.770.77-2,438,805
Oct 28, 20250.780.780.770.770.77-5,002,768
Oct 27, 20250.780.790.770.770.77-1.28%6,835,955
Oct 24, 20250.790.790.780.780.78-1.27%5,122,815
Oct 22, 20250.770.790.770.790.792.60%9,002,470
Oct 21, 20250.760.780.760.770.771.32%11,475,040
Oct 20, 20250.760.770.760.760.76-3,166,339
Oct 17, 20250.760.820.760.760.761.33%45,944,310
Oct 16, 20250.750.750.740.750.751.35%453,976
Oct 15, 20250.740.750.740.740.74-1,580,342
Oct 14, 20250.750.750.740.740.74-2.63%1,826,382
Oct 10, 20250.750.760.740.760.761.33%2,058,804
Oct 9, 20250.750.760.740.750.751.35%1,533,954
Oct 8, 20250.740.760.740.740.74-1,489,282
Oct 7, 20250.750.760.740.740.74-1,019,501
Oct 6, 20250.740.750.740.740.74-1.33%2,568,438
Oct 3, 20250.750.750.740.750.75-2,111,768
Oct 2, 20250.760.760.740.750.75-2,037,131
Oct 1, 20250.760.760.740.750.75-2,318,909
Sep 30, 20250.750.760.740.750.75-2,276,856
Sep 29, 20250.750.760.750.750.75-1,437,693
Sep 26, 20250.760.760.750.750.75-1,660,383
Sep 25, 20250.750.760.750.750.75-2,254,699
Sep 24, 20250.750.760.740.750.75-3,270,052
Sep 23, 20250.760.760.750.750.75-1.32%1,356,271
Sep 22, 20250.760.770.760.760.76-670,044
Sep 19, 20250.770.770.760.760.76-1,673,470
Sep 18, 20250.770.770.750.760.76-3,879,673
Sep 17, 20250.770.770.760.760.76-5,335,136
Sep 16, 20250.760.770.760.760.76-974,066
Sep 15, 20250.760.770.760.760.76-4,151,142
Sep 12, 20250.760.770.760.760.76-1,758,759
Sep 11, 20250.760.770.760.760.76-1,938,477
Sep 10, 20250.770.770.760.760.76-1.30%2,651,411
Sep 9, 20250.760.770.760.770.771.32%857,696
Sep 8, 20250.770.770.760.760.76-1.30%5,651,576
Sep 5, 20250.770.780.750.770.77-1.28%8,066,010
Sep 4, 20250.780.790.780.780.77-1,054,550
Sep 3, 20250.780.790.770.780.77-1,216,242
Sep 2, 20250.790.790.770.780.77-2,232,450
Sep 1, 20250.780.790.780.780.77-1,749,984
Aug 29, 20250.790.790.770.780.77-1.27%1,049,909
Aug 28, 20250.780.790.770.790.782.60%5,807,306
Aug 27, 20250.770.780.770.770.76-888,024
Aug 26, 20250.780.780.770.770.76-297,610
Aug 25, 20250.780.780.770.770.76-1.28%706,973
Aug 22, 20250.780.780.770.780.77-3,110,742
Aug 21, 20250.790.790.770.780.77-2,714,502
Aug 20, 20250.780.790.770.780.77-862,306
Aug 19, 20250.790.790.780.780.77-418,280
Aug 18, 20250.780.780.770.780.77-2,585,819
Aug 15, 20250.780.790.780.780.77-1,334,212
Aug 14, 20250.800.800.780.780.77-1.27%359,152
Aug 13, 20250.780.800.780.790.781.28%3,645,444
Aug 8, 20250.780.790.780.780.771.30%3,114,642
Aug 7, 20250.800.800.770.770.76-3.75%4,710,943
Aug 6, 20250.780.800.780.800.793.90%3,273,440
Aug 5, 20250.770.780.770.770.76-1.28%208,579
Aug 4, 20250.780.780.760.780.77-2,868,570
Aug 1, 20250.790.790.770.780.77-976,186
Jul 31, 20250.780.790.780.780.77-1,236,064
Jul 30, 20250.770.790.770.780.772.63%5,138,510
Jul 29, 20250.750.770.750.760.75-3,211,848
Jul 25, 20250.760.760.750.760.751.33%486,864
Jul 24, 20250.760.770.750.750.74-1.32%2,520,702
Jul 23, 20250.760.770.750.760.75-5,875,275
Jul 22, 20250.760.770.760.760.751.33%5,105,105
Jul 21, 20250.750.760.750.750.74-4,440,500
Jul 18, 20250.770.770.750.750.74-1.32%3,662,710
Jul 17, 20250.750.770.750.760.751.33%5,651,881
Jul 16, 20250.760.760.750.750.74-375,808
Jul 15, 20250.750.760.740.750.741.35%3,586,932
Jul 14, 20250.740.750.740.740.73-1,371,498
Jul 11, 20250.740.750.740.740.73-1,342,213