LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand
· Delayed Price · Currency is THB 12.30
+0.10 (0.82%)
At close: Dec 4, 2025
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 428,301 |
| Dec 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 92,353 |
| Dec 2, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 636,649 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 378,210 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 106,000 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 54,237 |
| Nov 26, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 64,916 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 230,110 |
| Nov 24, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 162,148 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 116,161 |
| Nov 20, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 203,374 |
| Nov 19, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 32,112 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 102,420 |
| Nov 17, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | - | 224,430 |
| Nov 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 365,359 |
| Nov 13, 2025 | 12.10 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 1,136,138 |
| Nov 12, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 434,163 |
| Nov 11, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 368,801 |
| Nov 10, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 697,794 |
| Nov 7, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 67,600 |
| Nov 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 309,238 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 170,319 |
| Nov 4, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 203,621 |
| Nov 3, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 289,869 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -2.44% | 627,445 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.12 | -0.81% | 771,839 |
| Oct 29, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.22 | 0.81% | 549,924 |
| Oct 28, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.12 | 1.65% | 677,853 |
| Oct 27, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.92 | - | 254,000 |
| Oct 24, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.92 | 0.83% | 427,813 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.82 | - | 362,421 |
| Oct 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 0.84% | 421,100 |
| Oct 20, 2025 | 12.30 | 12.30 | 11.50 | 11.90 | 11.73 | -3.25% | 1,762,315 |
| Oct 17, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.12 | - | 614,680 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.12 | -0.81% | 100,700 |
| Oct 15, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.22 | - | 370,606 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.22 | - | 662,900 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.22 | -0.80% | 1,086,704 |
| Oct 9, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.32 | 0.81% | 318,001 |
| Oct 8, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.22 | - | 349,506 |
| Oct 7, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.22 | 1.64% | 231,401 |
| Oct 6, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.02 | - | 315,301 |
| Oct 3, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.02 | 0.83% | 257,602 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.92 | -1.63% | 302,215 |
| Oct 1, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.12 | 0.82% | 317,300 |
| Sep 30, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.02 | 1.67% | 1,165,521 |
| Sep 29, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.82 | - | 662,506 |
| Sep 26, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 0.84% | 655,077 |
| Sep 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.73 | -0.83% | 53,001 |
| Sep 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.82 | 1.69% | 769,800 |
| Sep 23, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.63 | - | 278,420 |
| Sep 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.63 | -2.48% | 751,003 |
| Sep 19, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.92 | -0.82% | 1,468,547 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.02 | - | 701,940 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.02 | 0.83% | 378,094 |
| Sep 16, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 11.92 | 1.68% | 637,808 |
| Sep 15, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.73 | -0.83% | 543,329 |
| Sep 12, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.82 | 2.56% | 663,051 |
| Sep 11, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.53 | - | 475,305 |
| Sep 10, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.53 | -0.85% | 140,510 |
| Sep 9, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.63 | 1.72% | 731,137 |
| Sep 8, 2025 | 11.40 | 11.80 | 11.40 | 11.60 | 11.43 | - | 1,176,800 |
| Sep 5, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.43 | 0.87% | 195,013 |
| Sep 4, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | - | 452,343 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.33 | - | 459,108 |
| Sep 2, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | 0.88% | 567,127 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.23 | -0.87% | 505,841 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.33 | -0.86% | 1,221,273 |
| Aug 28, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.43 | 1.75% | 224,900 |
| Aug 27, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.23 | -1.72% | 394,704 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.25 | - | 1,064,695 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.25 | -0.85% | 556,165 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.35 | 0.86% | 731,500 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.25 | 0.87% | 77,601 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | - | 50,854 |
| Aug 19, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | -0.86% | 86,212 |
| Aug 18, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.25 | - | 584,004 |
| Aug 15, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.25 | -0.85% | 530,331 |
| Aug 14, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.35 | 0.86% | 780,219 |
| Aug 13, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.25 | 0.87% | 227,300 |
| Aug 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.16 | - | 93,305 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.16 | 0.88% | 1,037,014 |
| Aug 6, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.06 | - | 364,513 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.06 | -0.87% | 446,402 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.16 | - | 92,311 |
| Aug 1, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.16 | -0.86% | 680,665 |
| Jul 31, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.25 | 1.75% | 1,719,816 |
| Jul 30, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.06 | -1.72% | 822,165 |
| Jul 29, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.25 | - | 514,705 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.25 | 0.87% | 184,401 |
| Jul 24, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.16 | -1.71% | 387,101 |
| Jul 23, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.35 | 0.86% | 272,534 |
| Jul 22, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.25 | -0.85% | 466,334 |
| Jul 21, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.35 | 1.74% | 1,034,511 |
| Jul 18, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.16 | 0.88% | 371,101 |
| Jul 17, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.06 | -0.87% | 216,547 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | -0.86% | 256,200 |
| Jul 15, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.25 | 1.75% | 690,800 |
| Jul 14, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.06 | - | 384,429 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.06 | - | 85,501 |