LH Shopping Centers Leasehold Real Estate Investment Trust (BKK:LHSC)
Thailand
· Delayed Price · Currency is THB 14.40
+0.20 (1.41%)
Apr 28, 2026, 4:35 PM ICT
BKK:LHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | - | - | 37,451 |
| Apr 27, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 115,160 |
| Apr 24, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 422,840 |
| Apr 23, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | - | 369,201 |
| Apr 22, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 313,642 |
| Apr 21, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 329,179 |
| Apr 20, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 167,408 |
| Apr 17, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 659,159 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 531,291 |
| Apr 10, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 346,235 |
| Apr 9, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.20 | 1.41% | 836,902 |
| Apr 8, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.00 | 1.43% | 405,237 |
| Apr 7, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 13.81 | - | 419,633 |
| Apr 3, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 13.81 | - | 148,546 |
| Apr 2, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 13.81 | -0.71% | 589,978 |
| Apr 1, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.90 | 1.44% | 170,331 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.71 | 0.72% | 1,331,385 |
| Mar 30, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.61 | -1.43% | 726,334 |
| Mar 27, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.81 | 0.72% | 244,000 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.71 | -0.71% | 164,664 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.81 | 0.72% | 42,551 |
| Mar 24, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.71 | -0.71% | 255,753 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 13.81 | -0.71% | 632,492 |
| Mar 20, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.90 | 0.71% | 381,810 |
| Mar 19, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.81 | - | 270,661 |
| Mar 18, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -0.71% | 130,202 |
| Mar 17, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 13.90 | 2.92% | 301,158 |
| Mar 16, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.51 | -2.14% | 350,919 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -0.71% | 358,051 |
| Mar 12, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.90 | 1.44% | 208,967 |
| Mar 11, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | -1.42% | 501,612 |
| Mar 10, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 13.67 | 1.44% | 1,427,030 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.47 | - | 214,110 |
| Mar 6, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.47 | - | 285,300 |
| Mar 5, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.47 | 2.96% | 960,863 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.08 | -3.57% | 3,959,688 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.57 | -2.78% | 1,930,467 |
| Feb 27, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 13.96 | 1.41% | 947,505 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 13.76 | - | 361,587 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 13.76 | 0.71% | 643,275 |
| Feb 24, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.67 | - | 316,922 |
| Feb 23, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 13.67 | 1.44% | 598,327 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.47 | - | 629,176 |
| Feb 19, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.47 | 1.46% | 1,425,461 |
| Feb 18, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.28 | - | 819,409 |
| Feb 17, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.28 | 1.48% | 817,526 |
| Feb 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.08 | 1.50% | 342,060 |
| Feb 13, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 12.89 | - | 578,841 |
| Feb 12, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 12.89 | 0.76% | 743,382 |
| Feb 11, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 12.79 | -0.75% | 1,204,530 |
| Feb 10, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 12.89 | 2.31% | 1,423,379 |
| Feb 9, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.60 | - | 200,822 |
| Feb 6, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.60 | 1.56% | 330,270 |
| Feb 5, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.41 | - | 176,348 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.41 | - | 274,894 |
| Feb 3, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.41 | 1.59% | 998,345 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.21 | - | 158,772 |
| Jan 30, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.21 | - | 145,986 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.21 | -0.79% | 237,772 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.31 | - | 172,358 |
| Jan 27, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.31 | - | 515,298 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.31 | 0.79% | 144,358 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.21 | -0.79% | 71,390 |
| Jan 22, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.31 | 1.60% | 910,915 |
| Jan 21, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.12 | - | 333,344 |
| Jan 20, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.12 | -1.57% | 587,940 |
| Jan 19, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.31 | 0.79% | 502,773 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.20 | 12.60 | 12.21 | - | 2,415,094 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.21 | -1.56% | 794,821 |
| Jan 14, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.41 | - | 53,977 |
| Jan 13, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.41 | -0.78% | 1,053,231 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.50 | -0.77% | 535,337 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.60 | - | 174,941 |
| Jan 8, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 12.60 | -0.76% | 364,290 |
| Jan 7, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.70 | 1.55% | 566,153 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.50 | 0.78% | 239,522 |
| Jan 5, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.41 | - | 632,559 |
| Dec 30, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.41 | 1.59% | 504,158 |
| Dec 29, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.21 | 0.80% | 294,265 |
| Dec 26, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.12 | 1.63% | 234,065 |
| Dec 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.92 | -0.81% | 217,615 |
| Dec 24, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.02 | 1.64% | 441,151 |
| Dec 23, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.82 | - | 818,103 |
| Dec 22, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 11.82 | -0.81% | 1,205,441 |
| Dec 19, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.92 | - | 640,861 |
| Dec 18, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.92 | 0.82% | 163,519 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.82 | -0.81% | 319,053 |
| Dec 16, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 11.92 | 0.82% | 32,216 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.82 | -2.40% | 438,927 |
| Dec 12, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 11.90 | 1.63% | 737,437 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 11.71 | -0.81% | 481,776 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 11.81 | - | 157,224 |
| Dec 8, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 11.81 | 0.81% | 1,166,868 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.71 | 0.82% | 428,301 |
| Dec 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.62 | -0.81% | 92,353 |
| Dec 2, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 11.71 | - | 636,649 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 11.71 | - | 378,210 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.71 | - | 106,000 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.71 | - | 54,237 |
| Nov 26, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 11.71 | 0.82% | 64,916 |