LTMH PCL (BKK:LTMH)
Thailand
· Delayed Price · Currency is THB 4.580
-0.100 (-2.14%)
At close: Apr 28, 2026
LTMH PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.14% | 4,508 |
| Apr 27, 2026 | 4.68 | 4.68 | 4.56 | 4.68 | 4.68 | - | 31,900 |
| Apr 24, 2026 | 4.74 | 4.80 | 4.54 | 4.68 | 4.68 | -1.27% | 135,338 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.62 | 4.74 | 4.74 | 0.42% | 36,900 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 300 |
| Apr 21, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 16,917 |
| Apr 20, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 22,003 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -0.43% | 179,220 |
| Apr 16, 2026 | 4.78 | 4.78 | 4.50 | 4.68 | 4.68 | -2.09% | 148,308 |
| Apr 10, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 1.70% | 40,700 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 20,200 |
| Apr 8, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | - | 26,800 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 20,400 |
| Apr 3, 2026 | 4.70 | 4.78 | 4.62 | 4.72 | 4.72 | 0.43% | 109,800 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 900 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 25,900 |
| Mar 31, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 52,701 |
| Mar 30, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | -0.84% | 700 |
| Mar 27, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 3.48% | 1,100 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.36% | 26,839 |
| Mar 25, 2026 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | - | 2,200 |
| Mar 24, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 7,400 |
| Mar 23, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | -0.42% | 1,900 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.58 | 4.80 | 4.80 | 4.35% | 3,506 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.52 | 4.60 | 4.60 | -4.17% | 111,002 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | 0.84% | 20,801 |
| Mar 17, 2026 | 4.88 | 4.90 | 4.76 | 4.76 | 4.76 | -3.25% | 126,301 |
| Mar 16, 2026 | 4.76 | 4.94 | 4.76 | 4.92 | 4.92 | 5.13% | 66,800 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -0.85% | 5,800 |
| Mar 12, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 0.85% | 41,800 |
| Mar 11, 2026 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | -0.85% | 2,700 |
| Mar 10, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 1.29% | 58,511 |
| 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 |