LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand
· Delayed Price · Currency is THB 13.90
+0.10 (0.72%)
Mar 6, 2026, 4:35 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | - | -0.72% | 66,500 |
| Mar 5, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 960,863 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 3,959,688 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 1,930,467 |
| Feb 27, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 947,505 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | - | 361,587 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 643,275 |
| Feb 24, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - | 316,922 |
| Feb 23, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | 598,327 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 629,176 |
| Feb 19, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 1.46% | 1,425,461 |
| Feb 18, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 819,409 |
| Feb 17, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | 817,526 |
| Feb 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 342,060 |
| Feb 13, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | - | 578,841 |
| Feb 12, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | 743,382 |
| Feb 11, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 1,204,530 |
| Feb 10, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 1,423,379 |
| Feb 9, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 200,822 |
| Feb 6, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 330,270 |
| Feb 5, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 176,348 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 274,894 |
| Feb 3, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 998,345 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 158,772 |
| Jan 30, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 145,986 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 237,772 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | - | 172,358 |
| Jan 27, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 515,298 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 144,358 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 71,390 |
| Jan 22, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 910,915 |
| Jan 21, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - | 333,344 |
| Jan 20, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 587,940 |
| Jan 19, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 502,773 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.20 | 12.60 | 12.60 | - | 2,415,094 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 794,821 |
| Jan 14, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 53,977 |
| Jan 13, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 1,053,231 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 535,337 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 174,941 |
| Jan 8, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 364,290 |
| Jan 7, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 566,153 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 239,522 |
| Jan 5, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | - | 632,559 |
| Dec 30, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 504,158 |
| Dec 29, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 294,265 |
| Dec 26, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 234,065 |
| Dec 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 217,615 |
| Dec 24, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 441,151 |
| Dec 23, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 818,103 |
| Dec 22, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 1,205,441 |
| Dec 19, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 640,861 |
| Dec 18, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 163,519 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 319,053 |
| Dec 16, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 32,216 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | 438,927 |
| Dec 12, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.28 | 1.63% | 737,437 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.08 | -0.81% | 481,776 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.18 | - | 157,224 |
| Dec 8, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.18 | 0.81% | 1,166,868 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.08 | 0.82% | 428,301 |
| Dec 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.99 | -0.81% | 92,353 |
| Dec 2, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.08 | - | 636,649 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | - | 378,210 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.08 | - | 106,000 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.08 | - | 54,237 |
| Nov 26, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | 0.82% | 64,916 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.99 | -0.81% | 230,110 |
| Nov 24, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | - | 162,148 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.08 | - | 116,161 |
| Nov 20, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.08 | - | 203,374 |
| Nov 19, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | 0.82% | 32,112 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 11.99 | - | 102,420 |
| Nov 17, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 11.99 | - | 224,430 |
| Nov 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 11.99 | - | 365,359 |
| Nov 13, 2025 | 12.10 | 12.30 | 12.00 | 12.20 | 11.99 | 0.83% | 1,136,138 |
| Nov 12, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.89 | - | 434,163 |
| Nov 11, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.89 | -0.82% | 368,801 |
| Nov 10, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 11.99 | 0.83% | 697,794 |
| Nov 7, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.89 | -0.82% | 67,600 |
| Nov 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 11.99 | 0.83% | 309,238 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 11.89 | - | 170,319 |
| Nov 4, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.89 | - | 203,621 |
| Nov 3, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.89 | 0.83% | 289,869 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.79 | -2.44% | 627,445 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.91 | -0.81% | 771,839 |
| Oct 29, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.00 | 0.81% | 549,924 |
| Oct 28, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 11.91 | 1.65% | 677,853 |
| Oct 27, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.71 | - | 254,000 |
| Oct 24, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.71 | 0.83% | 427,813 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.62 | - | 362,421 |
| Oct 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.62 | 0.84% | 421,100 |
| Oct 20, 2025 | 12.30 | 12.30 | 11.50 | 11.90 | 11.52 | -3.25% | 1,762,315 |
| Oct 17, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 11.91 | - | 614,680 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 11.91 | -0.81% | 100,700 |
| Oct 15, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.00 | - | 370,606 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.00 | - | 662,900 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.00 | -0.80% | 1,086,704 |
| Oct 9, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.10 | 0.81% | 318,001 |
| Oct 8, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.00 | - | 349,506 |