LH Financial Group PCL (BKK:LHFG)
Thailand
· Delayed Price · Currency is THB 1.160
+0.030 (2.65%)
Apr 29, 2026, 12:14 PM ICT
LH Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | - | 2.65% | 15,102 |
| Apr 28, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 8,607,560 |
| Apr 27, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -3.45% | 15,388,340 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.11 | - | 25,173,540 |
| Apr 23, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.11 | 0.87% | 27,607,620 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.10 | - | 17,921,430 |
| Apr 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.10 | 2.68% | 12,212,970 |
| Apr 20, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.07 | 1.82% | 20,329,160 |
| Apr 17, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.05 | 2.80% | 20,997,980 |
| Apr 16, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.02 | - | 7,772,034 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.02 | - | 3,920,019 |
| Apr 9, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.02 | 2.88% | 15,676,270 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.00 | 1.96% | 15,338,850 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 2,695,355 |
| Apr 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 2,580,356 |
| Apr 2, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 1,476,158 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 5,443,632 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.97 | - | 1,772,507 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 1,491,117 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 4,365,440 |
| Mar 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 2,551,532 |
| Mar 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 4,620,717 |
| Mar 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.96 | -0.99% | 2,982,671 |
| Mar 23, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -0.98% | 3,587,490 |
| Mar 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.98 | 2.00% | 3,316,669 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 0.96 | -1.96% | 7,606,031 |
| Mar 18, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 3,218,869 |
| Mar 17, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 2,552,981 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.97 | -1.94% | 5,295,727 |
| Mar 13, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 0.99 | 1.98% | 17,953,390 |
| Mar 12, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 2,618,017 |
| Mar 11, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.96 | - | 6,798,704 |
| Mar 10, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 0.96 | 2.04% | 5,251,752 |
| Mar 9, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.94 | -2.00% | 5,218,106 |
| Mar 6, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 0.96 | 2.04% | 9,411,088 |
| Mar 5, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.94 | 2.08% | 7,104,611 |
| Mar 4, 2026 | 0.97 | 0.98 | 0.92 | 0.96 | 0.92 | -2.04% | 21,434,310 |
| Mar 2, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.94 | -3.92% | 18,513,560 |
| Feb 27, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 0.98 | 0.99% | 14,793,000 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 3,775,881 |
| Feb 25, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.96 | - | 5,921,498 |
| Feb 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.96 | 1.01% | 12,983,890 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.95 | -1.98% | 6,635,558 |
| Feb 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 16,301,530 |
| Feb 19, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.96 | 1.01% | 5,955,673 |
| Feb 18, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.95 | 3.13% | 8,068,791 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.92 | - | 513,739 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.92 | -1.03% | 868,641 |
| Feb 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.93 | 2.11% | 2,428,894 |
| Feb 12, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.91 | -1.04% | 1,766,422 |
| Feb 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.92 | 1.05% | 1,006,877 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.91 | - | 3,769,317 |
| Feb 9, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.91 | 2.15% | 5,354,289 |
| Feb 6, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.89 | -1.06% | 5,538,450 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.90 | -1.05% | 3,077,698 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | - | 1,043,080 |
| Feb 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.91 | - | 3,560,585 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.91 | -3.06% | 7,621,746 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.94 | -1.01% | 2,925,500 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.95 | -1.00% | 2,999,766 |
| Jan 28, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.96 | -0.99% | 6,918,096 |
| Jan 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | - | 3,447,163 |
| Jan 26, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 7,369,315 |
| Jan 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.96 | 1.01% | 4,015,463 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.95 | 1.02% | 10,326,510 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.94 | 1.03% | 6,767,518 |
| Jan 20, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.93 | 2.11% | 3,787,319 |
| Jan 19, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.91 | 1.06% | 3,097,516 |
| Jan 16, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.90 | 5.62% | 8,014,715 |
| Jan 15, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.85 | 1.14% | 2,164,893 |
| Jan 14, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.84 | - | 1,249,875 |
| Jan 13, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.84 | -3.30% | 3,712,760 |
| Jan 12, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.87 | -1.09% | 2,279,358 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.88 | 1.10% | 1,259,005 |
| Jan 8, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.87 | 1.11% | 3,045,978 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.86 | -1.10% | 2,728,682 |
| Jan 6, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.87 | 1.11% | 1,305,406 |
| Jan 5, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.86 | - | 1,692,813 |
| Dec 30, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.86 | - | 3,728,378 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.86 | - | 4,809,303 |
| Dec 26, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.86 | - | 2,776,902 |
| Dec 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.86 | -1.10% | 1,702,582 |
| Dec 24, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.87 | 1.11% | 1,456,244 |
| Dec 23, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.86 | - | 2,362,542 |
| Dec 22, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.86 | 1.12% | 5,985,053 |
| Dec 19, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.85 | 1.14% | 5,253,558 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.84 | - | 3,920,192 |
| Dec 17, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.84 | 1.15% | 680,133 |
| Dec 16, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.83 | - | 2,405,175 |
| Dec 15, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.83 | 1.16% | 1,518,970 |
| Dec 12, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.82 | - | 11,895,120 |
| Dec 11, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.82 | - | 4,499,629 |
| Dec 9, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.82 | 1.18% | 6,378,727 |
| Dec 8, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.81 | - | 25,026,270 |
| Dec 4, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.81 | 3.66% | 8,656,141 |
| Dec 3, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.78 | 2.50% | 3,050,921 |
| Dec 2, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.77 | - | 1,123,792 |
| Dec 1, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.77 | 1.27% | 3,634,601 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.76 | - | 1,062,202 |
| Nov 27, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.76 | - | 519,662 |