Skip to main content
LH Financial Group PCL (BKK:LHFG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.980
-0.020 (-2.00%)
Mar 9, 2026, 4:39 PM ICT

LH Financial Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.980.990.960.98--2.00%3,948,630
Mar 6, 20260.981.010.971.001.002.04%9,411,088
Mar 5, 20260.980.990.970.980.982.08%7,104,611
Mar 4, 20260.970.980.920.960.96-2.04%21,434,310
Mar 2, 20261.001.020.980.980.98-3.92%18,513,560
Feb 27, 20261.001.041.001.021.020.99%14,793,002
Feb 26, 20261.001.010.991.011.011.00%3,775,881
Feb 25, 20261.011.010.991.001.00-5,921,498
Feb 24, 20261.001.021.001.001.001.01%12,983,890
Feb 23, 20261.001.010.990.990.99-1.98%6,635,558
Feb 20, 20261.001.010.991.011.011.00%16,301,530
Feb 19, 20260.991.010.991.001.001.01%5,955,673
Feb 18, 20260.971.010.970.990.993.13%8,068,791
Feb 17, 20260.960.970.960.960.96-513,739
Feb 16, 20260.970.970.950.960.96-1.03%868,641
Feb 13, 20260.950.970.950.970.972.11%2,428,894
Feb 12, 20260.950.960.940.950.95-1.04%1,766,422
Feb 11, 20260.950.960.950.960.961.05%1,006,877
Feb 10, 20260.950.960.940.950.95-3,769,317
Feb 9, 20260.930.950.920.950.952.15%5,354,289
Feb 6, 20260.930.940.920.930.93-1.06%5,538,450
Feb 5, 20260.950.950.930.940.94-1.05%3,077,698
Feb 4, 20260.950.950.940.950.95-1,043,080
Feb 3, 20260.950.960.950.950.95-3,560,585
Feb 2, 20260.980.980.940.950.95-3.06%7,621,746
Jan 30, 20260.991.000.980.980.98-1.01%2,925,500
Jan 29, 20261.001.000.980.990.99-1.00%2,999,766
Jan 28, 20261.011.020.991.001.00-0.99%6,918,096
Jan 27, 20261.001.021.001.011.01-3,447,163
Jan 26, 20261.011.010.991.011.011.00%7,369,315
Jan 23, 20261.001.010.991.001.001.01%4,015,463
Jan 22, 20260.981.000.970.990.991.02%10,326,510
Jan 21, 20260.980.990.970.980.981.03%6,767,518
Jan 20, 20260.960.980.950.970.972.11%3,787,319
Jan 19, 20260.950.960.940.950.951.06%3,097,516
Jan 16, 20260.900.950.900.940.945.62%8,014,715
Jan 15, 20260.890.900.870.890.891.14%2,164,893
Jan 14, 20260.880.890.880.880.88-1,249,875
Jan 13, 20260.910.910.880.880.88-3.30%3,712,760
Jan 12, 20260.910.920.900.910.91-1.09%2,279,358
Jan 9, 20260.910.920.900.920.921.10%1,259,005
Jan 8, 20260.900.930.900.910.911.11%3,045,978
Jan 7, 20260.910.920.900.900.90-1.10%2,728,682
Jan 6, 20260.900.910.890.910.911.11%1,305,406
Jan 5, 20260.890.910.890.900.90-1,692,813
Dec 30, 20250.900.910.880.900.90-3,728,378
Dec 29, 20250.900.910.890.900.90-4,809,303
Dec 26, 20250.900.910.890.900.90-2,776,902
Dec 25, 20250.910.910.900.900.90-1.10%1,702,582
Dec 24, 20250.900.920.900.910.911.11%1,456,244
Dec 23, 20250.900.920.890.900.90-2,362,542
Dec 22, 20250.890.900.890.900.901.12%5,985,053
Dec 19, 20250.880.900.880.890.891.14%5,253,558
Dec 18, 20250.880.880.860.880.88-3,920,192
Dec 17, 20250.870.880.870.880.881.15%680,133
Dec 16, 20250.880.880.870.870.87-2,405,175
Dec 15, 20250.860.880.860.870.871.16%1,518,970
Dec 12, 20250.860.880.860.860.86-11,895,124
Dec 11, 20250.860.870.850.860.86-4,499,629
Dec 9, 20250.850.880.850.860.861.18%6,378,727
Dec 8, 20250.840.850.830.850.85-25,026,270
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