LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand
· Delayed Price · Currency is THB 13.00
-0.10 (-0.76%)
Mar 9, 2026, 4:39 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 3,489,119 |
| Mar 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 771,805 |
| Mar 5, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | - | 1,443,549 |
| Mar 4, 2026 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | -3.68% | 4,744,457 |
| Mar 2, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -3.55% | 5,505,945 |
| Feb 27, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 907,649 |
| Feb 26, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -1.41% | 630,999 |
| Feb 25, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 3.65% | 2,713,359 |
| Feb 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 1,350,830 |
| Feb 23, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 985,605 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 894,000 |
| Feb 19, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,748,563 |
| Feb 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,212,407 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 618,063 |
| Feb 16, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 769,948 |
| Feb 13, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 669,734 |
| Feb 12, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 899,899 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | 1,924,864 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 1,085,005 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 918,103 |
| Feb 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 1,069,719 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 348,213 |
| Feb 4, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 934,572 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 888,297 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 423,090 |
| Jan 30, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 290,322 |
| Jan 29, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,602,627 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 572,897 |
| Jan 27, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 711,372 |
| Jan 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 328,901 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 147,751 |
| Jan 22, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 998,426 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 2,224,381 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 653,034 |
| Jan 19, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 749,623 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 2,611,229 |
| Jan 15, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 1,800,148 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 1,035,991 |
| Jan 13, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 394,166 |
| Jan 12, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,205,435 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 1,269,595 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 613,428 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 675,433 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 1,268,177 |
| Jan 5, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 1,040,569 |
| Dec 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,442,436 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 375,040 |
| Dec 26, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 1,022,770 |
| Dec 25, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 707,390 |
| Dec 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 758,815 |
| Dec 23, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,104,969 |
| Dec 22, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 683,450 |
| Dec 19, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 869,455 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 848,075 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 1,361,023 |
| Dec 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 885,906 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 1,037,444 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 1,044,789 |
| Dec 11, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 508,214 |
| Dec 9, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 1,448,589 |
| Dec 8, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -2.42% | 1,905,153 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 539,510 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 802,131 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | 863,454 |
| Dec 1, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.39 | - | 1,680,640 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.39 | 0.79% | 1,121,967 |
| Nov 27, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.29 | - | 346,238 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.29 | 0.80% | 575,542 |
| Nov 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.19 | 0.81% | 623,649 |
| Nov 24, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.10 | - | 2,240,270 |
| Nov 21, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.10 | - | 814,646 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.10 | - | 346,500 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 520,402 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 734,337 |
| Nov 17, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | 1.65% | 179,124 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 968,300 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 806,354 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 855,518 |
| Nov 11, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 578,201 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 378,762 |
| Nov 7, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 153,060 |
| Nov 6, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.10 | 1.64% | 523,957 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.90 | 0.83% | 267,762 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 246,609 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 334,433 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 1.65% | 41,617 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.80 | -1.63% | 210,679 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.00 | - | 189,829 |
| Oct 28, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 683,683 |
| Oct 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 156,820 |
| Oct 24, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 11.90 | - | 605,201 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 11.90 | -0.81% | 327,314 |
| Oct 21, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 151,300 |
| Oct 20, 2025 | 12.30 | 12.40 | 11.90 | 12.20 | 11.90 | -0.81% | 1,112,737 |
| Oct 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 252,706 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.10 | - | 128,105 |
| Oct 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 441,323 |
| Oct 14, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.00 | -0.81% | 277,627 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.10 | -0.80% | 199,301 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.19 | 0.81% | 301,918 |