LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand
· Delayed Price · Currency is THB 12.90
+0.20 (1.57%)
Apr 29, 2026, 4:04 PM ICT
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | - | 0.79% | 527,652 |
| Apr 28, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 584,252 |
| Apr 27, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | - | 341,257 |
| Apr 24, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 1,459,871 |
| Apr 23, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 868,524 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 363,613 |
| Apr 21, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 1,122,882 |
| Apr 20, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 147,858 |
| Apr 17, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 416,161 |
| Apr 16, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 499,279 |
| Apr 10, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 712,747 |
| Apr 9, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,348,146 |
| Apr 8, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 1,129,932 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 1,163,440 |
| Apr 3, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 697,427 |
| Apr 2, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 505,645 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 1,371,837 |
| Mar 31, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 1,739,151 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 716,705 |
| Mar 27, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 584,580 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 790,191 |
| Mar 25, 2026 | 12.50 | 12.90 | 12.30 | 12.90 | 12.90 | 4.03% | 1,863,812 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 942,685 |
| Mar 23, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 690,443 |
| Mar 20, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | 382,540 |
| Mar 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 812,124 |
| Mar 18, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 297,777 |
| Mar 17, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | 548,335 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 882,575 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 1,813,197 |
| Mar 12, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -1.54% | 2,422,827 |
| Mar 11, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 1,226,257 |
| Mar 10, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 12.79 | 0.77% | 2,240,123 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.69 | -0.76% | 3,489,119 |
| Mar 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 12.79 | - | 771,805 |
| Mar 5, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 12.79 | - | 1,443,549 |
| Mar 4, 2026 | 13.50 | 13.50 | 12.90 | 13.10 | 12.79 | -3.68% | 4,744,457 |
| Mar 2, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.28 | -3.55% | 5,505,945 |
| Feb 27, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.77 | 0.71% | 907,649 |
| Feb 26, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.67 | -1.41% | 630,999 |
| Feb 25, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 13.86 | 3.65% | 2,713,359 |
| Feb 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.38 | -0.72% | 1,350,830 |
| Feb 23, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.47 | 0.73% | 985,605 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.38 | 0.74% | 894,000 |
| Feb 19, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.28 | - | 1,748,563 |
| Feb 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.28 | 0.74% | 1,212,407 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.18 | 1.50% | 618,063 |
| Feb 16, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 12.99 | -0.75% | 769,948 |
| Feb 13, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.08 | - | 669,734 |
| Feb 12, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.08 | 0.75% | 899,899 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 12.99 | - | 1,924,864 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 12.99 | - | 1,085,005 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 12.99 | 1.53% | 918,103 |
| Feb 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 12.79 | - | 1,069,719 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.79 | - | 348,213 |
| Feb 4, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.79 | 1.55% | 934,572 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.59 | - | 888,297 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.59 | -0.77% | 423,090 |
| Jan 30, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.69 | - | 290,322 |
| Jan 29, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.69 | -0.76% | 1,602,627 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.79 | - | 572,897 |
| Jan 27, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 12.79 | -0.76% | 711,372 |
| Jan 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.89 | 0.76% | 328,901 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.79 | -0.76% | 147,751 |
| Jan 22, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 12.89 | 2.33% | 998,426 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.59 | - | 2,224,381 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.59 | - | 653,034 |
| Jan 19, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.59 | 0.78% | 749,623 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.50 | -0.78% | 2,611,229 |
| Jan 15, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.59 | -0.77% | 1,800,148 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.69 | -1.52% | 1,035,991 |
| Jan 13, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.89 | 0.76% | 394,166 |
| Jan 12, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 12.79 | -0.76% | 1,205,435 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.89 | -0.75% | 1,269,595 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 12.99 | -0.75% | 613,428 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.08 | 0.75% | 675,433 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 12.99 | 0.76% | 1,268,177 |
| Jan 5, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.89 | 1.54% | 1,040,569 |
| Dec 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.69 | 0.78% | 1,442,436 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.59 | - | 375,040 |
| Dec 26, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.59 | 0.78% | 1,022,770 |
| Dec 25, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.50 | 0.79% | 707,390 |
| Dec 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.40 | 0.79% | 758,815 |
| Dec 23, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.30 | 0.80% | 1,104,969 |
| Dec 22, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.20 | -0.79% | 683,450 |
| Dec 19, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.30 | 0.80% | 869,455 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.20 | 1.63% | 848,075 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.01 | - | 1,361,023 |
| Dec 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.01 | - | 885,906 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.01 | - | 1,037,444 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.01 | -0.81% | 1,044,789 |
| Dec 11, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.11 | 1.64% | 508,214 |
| Dec 9, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.91 | 0.83% | 1,448,589 |
| Dec 8, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 11.81 | -2.42% | 1,905,153 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.11 | 0.81% | 539,510 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.01 | -0.81% | 802,131 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.11 | -2.36% | 863,454 |
| Dec 1, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.10 | - | 1,680,640 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.10 | 0.79% | 1,121,967 |
| Nov 27, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.00 | - | 346,238 |