Lohakit Metal PCL (BKK:LHK)
Thailand
· Delayed Price · Currency is THB 3.380
+0.040 (1.20%)
Apr 29, 2026, 4:39 PM ICT
Lohakit Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | - | 0.60% | 18,600 |
| Apr 28, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | - | 26,730 |
| Apr 27, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 50,800 |
| Apr 24, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 22,610 |
| Apr 23, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 34,439 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.60% | 978,191 |
| Apr 21, 2026 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 243,551 |
| Apr 20, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 34,900 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 20,202 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 47,315 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 32,200 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 15,601 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 79,702 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 60,900 |
| Apr 3, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 27,809 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 46,200 |
| Apr 1, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 72,500 |
| Mar 31, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 21,511 |
| Mar 30, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | - | 188,611 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 82,300 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 57,500 |
| Mar 25, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 18,000 |
| Mar 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 45,401 |
| Mar 23, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 90,300 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 152,747 |
| Mar 19, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.19% | 293,214 |
| Mar 18, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 60,875 |
| Mar 17, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 54,337 |
| Mar 16, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 41,749 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 31,708 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | - | 73,500 |
| Mar 11, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 35,418 |
| Mar 10, 2026 | 3.36 | 3.36 | 3.24 | 3.34 | 3.34 | 0.60% | 525,069 |
| 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 |