Lohakit Metal PCL (BKK:LHK)
Thailand
· Delayed Price · Currency is THB 3.300
-0.020 (-0.60%)
Mar 10, 2026, 12:27 PM ICT
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -2.35% | 303,571 |
| Mar 6, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 44,298 |
| Mar 5, 2026 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 45,810 |
| Mar 4, 2026 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | -1.18% | 229,387 |
| Mar 2, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -1.16% | 192,057 |
| Feb 27, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 101,562 |
| Feb 26, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 149,210 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 28,106 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 73,203 |
| Feb 23, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | - | 337,000 |
| Feb 20, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 218,630 |
| Feb 19, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 353,900 |
| Feb 18, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 293,629 |
| Feb 17, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 111,111 |
| Feb 16, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 187,059 |
| Feb 13, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 382,834 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 52,852 |
| Feb 11, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 200,820 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 99,000 |
| Feb 9, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 108,576 |
| Feb 6, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 75,632 |
| Feb 5, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 130,760 |
| Feb 4, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 26,951 |
| Feb 3, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 134,375 |
| Feb 2, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 27,371 |
| Jan 30, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 39,970 |
| Jan 29, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 62,393 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 65,213 |
| Jan 27, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 35,272 |
| Jan 26, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 198,066 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 68,569 |
| Jan 22, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 64,182 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 49,904 |
| Jan 20, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 139,504 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 69,182 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 16,705 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 154,600 |
| Jan 14, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 20,741 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 31,456 |
| Jan 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 104,707 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 90,449 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 178,619 |
| Jan 7, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 48,294 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 104,960 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 58,500 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 133,024 |
| Dec 29, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | 43,712 |
| Dec 26, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | 79,300 |
| Dec 25, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 62,710 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 19,517 |
| Dec 23, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 52,120 |
| Dec 22, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 74,250 |
| Dec 19, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 47,790 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 37,101 |
| Dec 17, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 40,020 |
| Dec 16, 2025 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | - | 74,922 |
| Dec 15, 2025 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 39,610 |
| Dec 12, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | - | 16,604 |
| Dec 11, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 25,200 |
| Dec 9, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 79,601 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 45,102 |
| Dec 4, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 216,929 |
| Dec 3, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | - | 19,600 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 36,902 |
| Dec 1, 2025 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 60,604 |
| Nov 28, 2025 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 1.79% | 141,004 |
| Nov 27, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 45,829 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 64,251 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -5.14% | 345,430 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 329,807 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 112,398 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 178,618 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 40,536 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 40,931 |
| Nov 17, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.38 | 0.57% | 273,220 |
| Nov 14, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.36 | -0.57% | 144,172 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | 0.57% | 211,212 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.36 | 0.58% | 16,100 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.34 | - | 28,900 |
| Nov 10, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.34 | -1.14% | 65,471 |
| Nov 7, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.38 | - | 30,400 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.38 | - | 467,399 |
| Nov 5, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.38 | - | 76,430 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 20,900 |
| Nov 3, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.38 | - | 45,785 |
| Oct 31, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.38 | 1.16% | 21,720 |
| Oct 30, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.34 | -0.57% | 37,331 |
| Oct 29, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.36 | 0.58% | 35,510 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.34 | -1.14% | 101,239 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.38 | - | 93,800 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.38 | 0.57% | 36,197 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.36 | -0.57% | 61,131 |
| Oct 21, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.38 | 0.57% | 37,820 |
| Oct 20, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.36 | 0.58% | 2,450 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.34 | 0.58% | 12,492 |
| Oct 16, 2025 | 3.36 | 3.48 | 3.36 | 3.44 | 3.32 | 2.99% | 76,026 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.34 | 3.34 | 3.23 | -4.02% | 220,572 |
| Oct 14, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.36 | - | 23,801 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.36 | - | 242,150 |
| Oct 9, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.36 | -1.14% | 317,000 |