Laguna Resorts & Hotels PCL (BKK:LRH)
Thailand
· Delayed Price · Currency is THB 33.75
-2.75 (-7.53%)
At close: Jun 4, 2025
BKK:LRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 36.75 | 36.75 | 32.50 | 33.75 | 33.75 | -7.53% | 42,229 |
| May 30, 2025 | 36.50 | 36.75 | 36.50 | 36.50 | 36.50 | 0.69% | 1,300 |
| May 27, 2025 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | - | 9,800 |
| May 26, 2025 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | -2.03% | 400 |
| May 23, 2025 | 37.75 | 37.75 | 36.00 | 37.00 | 37.00 | -2.63% | 21,600 |
| May 22, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 38.00 | 0.66% | 2,600 |
| May 20, 2025 | 37.00 | 37.75 | 37.00 | 37.75 | 37.75 | - | 2,000 |
| May 19, 2025 | 37.50 | 37.75 | 37.00 | 37.75 | 37.75 | 0.67% | 2,600 |
| May 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | 302 |
| May 15, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -0.65% | 6,700 |
| May 14, 2025 | 38.50 | 38.50 | 38.00 | 38.25 | 38.25 | -1.29% | 1,501 |
| May 13, 2025 | 38.00 | 38.75 | 38.00 | 38.75 | 38.75 | 4.73% | 4,510 |
| May 7, 2025 | 36.75 | 37.00 | 36.75 | 37.00 | 37.00 | 0.68% | 600 |
| May 6, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 100 |
| May 2, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 200 |
| Apr 30, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 100 |
| Apr 29, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -2.65% | 700 |
| Apr 28, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.35 | 1.34% | 631 |
| Apr 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 35.87 | -0.67% | 500 |
| Apr 17, 2025 | 35.75 | 37.50 | 35.75 | 37.50 | 36.11 | -0.66% | 216 |
| Apr 16, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.35 | 2.03% | 100 |
| Apr 8, 2025 | 36.50 | 37.75 | 34.25 | 37.00 | 35.63 | -0.67% | 1,210 |
| Apr 4, 2025 | 37.75 | 37.75 | 33.50 | 37.25 | 35.87 | -1.97% | 4,600 |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.59 | - | 300 |
| Apr 1, 2025 | 38.00 | 38.00 | 36.25 | 38.00 | 36.59 | -1.30% | 3,351 |
| Mar 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.07 | 1.32% | 100 |
| Mar 28, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 36.59 | -1.30% | 300 |
| Mar 26, 2025 | 38.25 | 38.50 | 38.25 | 38.50 | 37.07 | 1.32% | 900 |
| Mar 25, 2025 | 38.00 | 38.00 | 37.50 | 38.00 | 36.59 | 0.66% | 1,900 |
| Mar 24, 2025 | 38.00 | 38.00 | 37.75 | 37.75 | 36.35 | -1.31% | 200 |
| Mar 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 36.83 | 1.32% | 100 |
| Mar 19, 2025 | 37.25 | 37.75 | 37.25 | 37.75 | 36.35 | - | 1,700 |
| Mar 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.35 | 0.67% | 2,002 |
| Mar 17, 2025 | 37.75 | 37.75 | 37.50 | 37.50 | 36.11 | -0.66% | 2,200 |
| Mar 14, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.35 | - | 1,300 |
| Mar 13, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.35 | 1.34% | 1,000 |
| Mar 12, 2025 | 37.75 | 37.75 | 37.25 | 37.25 | 35.87 | -1.97% | 1,500 |
| Mar 11, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 36.59 | - | 3,100 |
| Mar 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.59 | - | 1,001 |
| Mar 7, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 36.59 | 1.33% | 2,000 |
| Mar 6, 2025 | 37.75 | 37.75 | 37.00 | 37.50 | 36.11 | -1.96% | 1,600 |
| Mar 5, 2025 | 37.00 | 38.25 | 37.00 | 38.25 | 36.83 | 0.66% | 2,300 |
| Mar 3, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 36.59 | 2.70% | 6,900 |
| Feb 28, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 35.63 | -0.67% | 2,003 |
| Feb 27, 2025 | 39.25 | 39.50 | 36.75 | 37.25 | 35.87 | -6.29% | 21,000 |
| Feb 26, 2025 | 39.25 | 39.75 | 39.25 | 39.75 | 38.28 | -0.63% | 1,500 |
| Feb 25, 2025 | 40.25 | 40.25 | 40.00 | 40.00 | 38.52 | -1.84% | 1,700 |
| Feb 24, 2025 | 42.25 | 42.25 | 40.75 | 40.75 | 39.24 | -4.68% | 2,902 |
| Feb 21, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 41.16 | 0.59% | 100 |
| Feb 20, 2025 | 42.50 | 42.50 | 42.25 | 42.50 | 40.92 | -0.58% | 3,200 |
| Feb 19, 2025 | 43.00 | 43.25 | 42.25 | 42.75 | 41.16 | 10.32% | 4,609 |
| Feb 18, 2025 | 38.50 | 38.75 | 38.50 | 38.75 | 37.31 | 0.65% | 700 |
| Feb 17, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 37.07 | - | 9,600 |
| Feb 11, 2025 | 37.75 | 38.50 | 37.75 | 38.50 | 37.07 | 1.32% | 13,800 |
| Feb 10, 2025 | 38.00 | 38.00 | 37.50 | 38.00 | 36.59 | - | 12,534 |
| Feb 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.59 | -0.65% | 1,000 |
| Feb 6, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 36.83 | -0.65% | 300 |
| Feb 5, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 37.07 | - | 1,400 |
| Feb 4, 2025 | 39.00 | 39.00 | 38.50 | 38.50 | 37.07 | -1.28% | 4,400 |
| Feb 3, 2025 | 39.75 | 39.75 | 39.00 | 39.00 | 37.55 | -1.27% | 16,801 |
| Jan 31, 2025 | 39.25 | 39.50 | 39.25 | 39.50 | 38.04 | 0.64% | 18,400 |
| Jan 29, 2025 | 39.00 | 39.25 | 39.00 | 39.25 | 37.79 | 0.64% | 400 |
| Jan 28, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 37.55 | -0.64% | 13,400 |
| Jan 24, 2025 | 39.50 | 39.50 | 39.25 | 39.25 | 37.79 | 0.64% | 1,000 |
| Jan 23, 2025 | 39.25 | 39.25 | 38.75 | 39.00 | 37.55 | -0.64% | 4,115 |
| Jan 22, 2025 | 39.25 | 39.25 | 38.75 | 39.25 | 37.79 | -0.63% | 3,100 |
| Jan 20, 2025 | 40.75 | 40.75 | 39.50 | 39.50 | 38.04 | - | 1,310 |
| Jan 17, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 38.04 | 1.28% | 14,110 |
| Jan 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.55 | 0.65% | 1,000 |
| Jan 15, 2025 | 39.25 | 39.25 | 38.75 | 38.75 | 37.31 | -0.64% | 1,275 |
| Jan 14, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 37.55 | -1.27% | 1,852 |
| Jan 10, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 38.04 | 0.64% | 11,700 |
| Jan 9, 2025 | 39.00 | 39.50 | 38.50 | 39.25 | 37.79 | 0.64% | 19,800 |
| Jan 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.55 | - | 19,000 |
| Jan 7, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 37.55 | - | 1,720 |
| Jan 6, 2025 | 38.75 | 39.00 | 38.75 | 39.00 | 37.55 | -0.64% | 3,001 |
| Jan 3, 2025 | 38.75 | 39.25 | 38.75 | 39.25 | 37.79 | 0.64% | 1,201 |
| Jan 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.55 | - | 9,000 |
| Dec 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.55 | - | 3,400 |
| Dec 27, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.55 | -0.64% | 11,010 |
| Dec 26, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.79 | - | 1,000 |
| Dec 25, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.79 | - | 600 |
| Dec 24, 2024 | 39.25 | 39.75 | 38.25 | 39.25 | 37.79 | 3.29% | 3,505 |
| Dec 23, 2024 | 38.75 | 39.25 | 38.00 | 38.00 | 36.59 | -1.30% | 18,800 |
| Dec 20, 2024 | 39.00 | 39.75 | 38.50 | 38.50 | 37.07 | -3.14% | 8,200 |
| Dec 19, 2024 | 39.75 | 39.75 | 38.75 | 39.75 | 38.28 | - | 1,200 |
| Dec 18, 2024 | 39.25 | 39.75 | 39.25 | 39.75 | 38.28 | 1.27% | 800 |
| Dec 17, 2024 | 39.50 | 39.50 | 39.25 | 39.25 | 37.79 | - | 200 |
| Dec 16, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.79 | 1.29% | 500 |
| Dec 12, 2024 | 39.25 | 40.00 | 38.75 | 38.75 | 37.31 | -2.52% | 13,200 |
| Dec 11, 2024 | 40.00 | 40.25 | 39.75 | 39.75 | 38.28 | -0.63% | 1,000 |
| Dec 9, 2024 | 39.50 | 40.00 | 39.00 | 40.00 | 38.52 | 2.56% | 900 |
| Dec 6, 2024 | 39.00 | 40.00 | 38.75 | 39.00 | 37.55 | -1.89% | 16,700 |
| Dec 4, 2024 | 38.75 | 39.75 | 38.75 | 39.75 | 38.28 | 1.27% | 6,800 |