LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand
· Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 370,101 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.10 | 12.30 | 12.00 | - | 1,165,501 |
| Oct 6, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | - | 372,021 |
| Oct 3, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 998,503 |
| Oct 2, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.00 | -0.81% | 613,456 |
| Oct 1, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.10 | -1.59% | 238,085 |
| Sep 30, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.29 | 0.80% | 797,104 |
| Sep 29, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.19 | 1.63% | 442,971 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 137,399 |
| Sep 25, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 64,266 |
| Sep 24, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.00 | - | 408,400 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 482,104 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.00 | -1.60% | 339,746 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.19 | - | 843,088 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.19 | - | 421,000 |
| Sep 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.19 | - | 571,690 |
| Sep 16, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.19 | 1.63% | 1,262,610 |
| Sep 15, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.00 | - | 1,641,239 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 0.82% | 766,877 |
| Sep 11, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.90 | 0.83% | 364,513 |
| Sep 10, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 11.80 | 1.68% | 498,316 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.61 | 0.85% | 348,918 |
| Sep 8, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.51 | 0.85% | 1,104,875 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.41 | - | 230,007 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.41 | 0.86% | 359,401 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.32 | -0.85% | 459,111 |
| Sep 2, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.41 | 0.86% | 253,184 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.32 | 0.87% | 66,526 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.22 | -1.71% | 402,932 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.41 | 1.74% | 254,605 |
| Aug 27, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.22 | -0.86% | 628,209 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.05 | -0.85% | 1,188,302 |
| Aug 25, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.15 | -0.85% | 412,697 |
| Aug 22, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.24 | - | 416,700 |
| Aug 21, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.24 | - | 565,711 |
| Aug 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.24 | - | 463,503 |
| Aug 19, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.24 | 2.61% | 558,917 |
| Aug 18, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 10.96 | 0.88% | 797,001 |
| Aug 15, 2025 | 11.80 | 11.80 | 11.10 | 11.40 | 10.86 | -3.39% | 3,354,254 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.24 | -2.48% | 1,993,364 |
| Aug 13, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.53 | - | 1,042,436 |
| Aug 8, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 11.53 | - | 698,124 |
| Aug 7, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 11.53 | -1.63% | 811,009 |
| Aug 6, 2025 | 11.70 | 12.30 | 11.60 | 12.30 | 11.72 | 5.13% | 1,238,984 |
| Aug 5, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.15 | 0.86% | 744,377 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.05 | -0.85% | 659,410 |
| Aug 1, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.15 | - | 1,105,556 |
| Jul 31, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.15 | - | 1,072,101 |
| Jul 30, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.15 | -0.85% | 912,402 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.24 | -0.84% | 766,078 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.34 | 0.85% | 312,900 |
| Jul 24, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.24 | - | 647,733 |
| Jul 23, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.24 | - | 575,209 |
| Jul 22, 2025 | 12.10 | 12.20 | 11.80 | 11.80 | 11.24 | -1.67% | 1,795,159 |
| Jul 21, 2025 | 11.70 | 12.60 | 11.60 | 12.00 | 11.43 | 3.45% | 3,712,978 |
| Jul 18, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.05 | - | 988,824 |
| Jul 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.05 | 0.87% | 366,700 |
| Jul 16, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 10.96 | - | 492,500 |
| Jul 15, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 10.96 | - | 822,900 |
| Jul 14, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 10.96 | 1.77% | 534,202 |
| Jul 11, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.77 | 1.80% | 350,200 |