LTMH PCL (BKK:LTMH)
Thailand
· Delayed Price · Currency is THB 4.660
-0.040 (-0.85%)
At close: Mar 9, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.64 | 4.66 | 4.58 | 4.66 | 4.66 | -0.85% | 4,000 |
| Mar 6, 2026 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 2.17% | 180,300 |
| Mar 5, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 20,100 |
| Mar 4, 2026 | 4.40 | 4.56 | 4.38 | 4.56 | 4.56 | 0.44% | 121,100 |
| Mar 2, 2026 | 4.48 | 4.66 | 4.44 | 4.54 | 4.54 | -2.99% | 213,300 |
| Feb 27, 2026 | 4.58 | 4.72 | 4.54 | 4.68 | 4.53 | 2.18% | 79,400 |
| Feb 26, 2026 | 4.74 | 4.74 | 4.52 | 4.58 | 4.43 | -2.97% | 48,002 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.57 | -0.42% | 23,100 |
| Feb 24, 2026 | 4.72 | 4.74 | 4.66 | 4.74 | 4.59 | 0.42% | 21,002 |
| Feb 23, 2026 | 4.54 | 4.72 | 4.52 | 4.72 | 4.57 | 1.29% | 60,321 |
| Feb 20, 2026 | 4.48 | 4.66 | 4.42 | 4.66 | 4.51 | 3.56% | 311,401 |
| Feb 19, 2026 | 4.48 | 4.68 | 4.46 | 4.50 | 4.36 | 1.81% | 356,541 |
| Feb 18, 2026 | 4.38 | 4.46 | 4.36 | 4.42 | 4.28 | 2.31% | 129,200 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.26 | 4.32 | 4.18 | -1.82% | 69,701 |
| Feb 16, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.26 | - | 4,607 |
| Feb 13, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.26 | 1.38% | 46,100 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.28 | 4.34 | 4.20 | -0.91% | 26,000 |
| Feb 11, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.24 | -0.45% | 48,271 |
| Feb 10, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.26 | 0.92% | 3,700 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.22 | 0.93% | 22,701 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.18 | -0.46% | 14,500 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.28 | 4.34 | 4.20 | 0.46% | 49,700 |
| Feb 4, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.18 | -0.92% | 26,236 |
| Feb 3, 2026 | 4.32 | 4.38 | 4.32 | 4.36 | 4.22 | - | 16,100 |
| Feb 2, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.22 | -0.46% | 1,300 |
| Jan 30, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.24 | 0.46% | 16,800 |
| Jan 29, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.22 | - | 6,700 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.28 | 4.36 | 4.22 | -1.36% | 81,000 |
| Jan 27, 2026 | 4.44 | 4.46 | 4.36 | 4.42 | 4.28 | 0.45% | 7,910 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.38 | 4.40 | 4.26 | -1.79% | 32,701 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.38 | 4.48 | 4.34 | 1.36% | 126,064 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.28 | -1.78% | 2,800 |
| Jan 21, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.36 | 0.90% | 801 |
| Jan 20, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.32 | -0.45% | 12,000 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.34 | - | 200 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.34 | 1.82% | 1,600 |
| Jan 15, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.26 | -1.35% | 45,710 |
| Jan 14, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.32 | - | 40,350 |
| Jan 13, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.32 | - | 11,011 |
| Jan 12, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.32 | 0.45% | 28,701 |
| Jan 9, 2026 | 4.42 | 4.50 | 4.30 | 4.44 | 4.30 | - | 34,700 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.30 | - | 2,600 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.30 | -1.33% | 2,500 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.36 | - | 600 |
| Jan 5, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.36 | 0.45% | 4,100 |
| Dec 30, 2025 | 4.40 | 4.48 | 4.38 | 4.48 | 4.34 | -0.88% | 1,908 |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.38 | 0.89% | 100 |
| Dec 26, 2025 | 4.38 | 4.48 | 4.36 | 4.48 | 4.34 | 0.45% | 3,500 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.32 | -0.89% | 900 |
| Dec 24, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.36 | 2.74% | 22,400 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.24 | -0.90% | 10,300 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.28 | -1.34% | 93,603 |
| Dec 19, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.34 | -0.44% | 600 |
| Dec 18, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.36 | 0.45% | 12,700 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.34 | - | 36,300 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.34 | -0.44% | 610 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.36 | - | 6,500 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | 0.45% | 750 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.34 | -1.75% | 4,331 |
| Dec 8, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.41 | - | 600 |
| Dec 4, 2025 | 4.48 | 4.58 | 4.46 | 4.56 | 4.41 | - | 14,800 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.41 | -2.56% | 6,002 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.48 | 4.68 | 4.53 | -0.43% | 29,001 |
| Dec 1, 2025 | 4.58 | 4.70 | 4.48 | 4.70 | 4.55 | -0.84% | 69,800 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.59 | 4.41% | 71,100 |
| Nov 27, 2025 | 4.54 | 4.66 | 4.54 | 4.54 | 4.39 | -3.40% | 1,400 |
| Nov 26, 2025 | 4.66 | 4.70 | 4.52 | 4.70 | 4.55 | 2.17% | 46,802 |
| Nov 25, 2025 | 4.48 | 4.64 | 4.46 | 4.60 | 4.45 | -0.86% | 13,700 |
| Nov 24, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.49 | 3.11% | 12,000 |
| Nov 21, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.36 | - | 76,906 |
| Nov 20, 2025 | 4.52 | 4.56 | 4.44 | 4.50 | 4.36 | - | 325,806 |
| Nov 19, 2025 | 4.58 | 4.74 | 4.50 | 4.50 | 4.36 | -5.06% | 157,821 |
| Nov 18, 2025 | 4.66 | 4.74 | 4.58 | 4.74 | 4.59 | - | 40,200 |
| Nov 17, 2025 | 4.60 | 4.74 | 4.56 | 4.74 | 4.59 | 1.28% | 130,615 |
| Nov 14, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.53 | 0.86% | 6,911 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.49 | - | 11,205 |
| Nov 12, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.49 | -0.85% | 11,300 |
| Nov 11, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.53 | -2.09% | 10,105 |
| Nov 10, 2025 | 4.80 | 4.80 | 4.62 | 4.78 | 4.63 | 0.84% | 21,600 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.70 | 4.74 | 4.59 | 0.85% | 22,700 |
| Nov 6, 2025 | 4.70 | 4.76 | 4.70 | 4.70 | 4.55 | -0.42% | 18,110 |
| Nov 5, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.57 | -1.26% | 13,001 |
| Nov 4, 2025 | 4.74 | 4.80 | 4.74 | 4.78 | 4.63 | 1.27% | 35,000 |
| Nov 3, 2025 | 4.62 | 4.80 | 4.62 | 4.72 | 4.57 | - | 91,950 |
| Oct 31, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.57 | 1.29% | 7,300 |
| Oct 30, 2025 | 4.66 | 4.68 | 4.56 | 4.66 | 4.51 | -0.43% | 96,610 |
| Oct 29, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.53 | -0.43% | 18,100 |
| Oct 28, 2025 | 4.68 | 4.78 | 4.68 | 4.70 | 4.55 | 0.43% | 4,600 |
| Oct 27, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.53 | -1.27% | 43,200 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.72 | 4.74 | 4.59 | 0.42% | 6,801 |
| Oct 22, 2025 | 4.72 | 4.80 | 4.70 | 4.72 | 4.57 | -0.84% | 5,101 |
| Oct 21, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.61 | - | 6,000 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.68 | 4.76 | 4.61 | -0.83% | 8,900 |
| Oct 17, 2025 | 4.74 | 4.80 | 4.72 | 4.80 | 4.65 | 1.27% | 48,722 |
| Oct 16, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.59 | - | 19,100 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.72 | 4.74 | 4.59 | 0.42% | 17,200 |
| Oct 14, 2025 | 4.74 | 4.80 | 4.72 | 4.72 | 4.57 | -1.67% | 6,501 |
| Oct 10, 2025 | 4.76 | 4.82 | 4.74 | 4.80 | 4.65 | 0.84% | 33,700 |
| Oct 9, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.61 | -0.83% | 35,907 |
| Oct 8, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.65 | - | 78,800 |