LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand
· Delayed Price · Currency is THB 14.70
0.00 (0.00%)
At close: Dec 4, 2025
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | - | 163,941 |
| Dec 3, 2025 | 14.80 | 15.00 | 14.50 | 14.70 | 14.70 | -0.68% | 20,006 |
| Dec 2, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | -1.33% | 25,196 |
| Dec 1, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.91 | 2.04% | 128,607 |
| Nov 28, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.61 | 1.38% | 44,641 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.41 | - | 28,810 |
| Nov 26, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.41 | - | 92,623 |
| Nov 25, 2025 | 14.60 | 14.70 | 14.30 | 14.50 | 14.41 | - | 29,322 |
| Nov 24, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.41 | - | 236,726 |
| Nov 21, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.41 | 1.40% | 166,060 |
| Nov 20, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.21 | 0.70% | 118,325 |
| Nov 19, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.11 | -0.70% | 59,628 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.21 | -3.38% | 40,936 |
| Nov 17, 2025 | 14.90 | 15.00 | 14.60 | 14.80 | 14.71 | -1.33% | 57,243 |
| Nov 14, 2025 | 15.30 | 15.30 | 14.50 | 15.00 | 14.91 | -1.32% | 172,779 |
| Nov 13, 2025 | 15.10 | 15.40 | 15.10 | 15.20 | 15.11 | 1.33% | 120,343 |
| Nov 12, 2025 | 14.80 | 15.20 | 14.80 | 15.00 | 14.91 | 1.35% | 278,996 |
| Nov 11, 2025 | 14.40 | 14.80 | 14.30 | 14.80 | 14.71 | 2.78% | 189,102 |
| Nov 10, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.31 | 2.86% | 100,617 |
| Nov 7, 2025 | 14.20 | 14.30 | 13.80 | 14.00 | 13.91 | -2.78% | 99,666 |
| Nov 6, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.31 | 2.13% | 110,535 |
| Nov 5, 2025 | 14.10 | 14.40 | 13.70 | 14.10 | 14.01 | - | 169,054 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.01 | -2.08% | 230,023 |
| Nov 3, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.31 | 1.41% | 378,593 |
| Oct 31, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.11 | -2.07% | 188,411 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.41 | - | 37,530 |
| Oct 29, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.41 | - | 36,903 |
| Oct 28, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.41 | 1.40% | 63,103 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.21 | -2.72% | 86,954 |
| Oct 24, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.61 | 0.68% | 283,904 |
| Oct 22, 2025 | 14.70 | 14.80 | 14.40 | 14.60 | 14.51 | - | 263,281 |
| Oct 21, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.51 | 0.69% | 217,193 |
| Oct 20, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.41 | 2.11% | 251,866 |
| Oct 17, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.11 | 0.71% | 776,123 |
| Oct 16, 2025 | 14.20 | 14.30 | 13.70 | 14.10 | 14.01 | -1.40% | 849,025 |
| Oct 15, 2025 | 12.50 | 14.50 | 12.40 | 14.30 | 14.21 | 13.49% | 3,200,600 |
| Oct 14, 2025 | 13.40 | 13.40 | 12.50 | 12.60 | 12.52 | -5.26% | 427,526 |
| Oct 10, 2025 | 13.70 | 13.70 | 13.10 | 13.30 | 13.22 | -2.92% | 241,388 |
| Oct 9, 2025 | 13.40 | 13.90 | 13.40 | 13.70 | 13.62 | 3.01% | 417,227 |
| Oct 8, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.22 | 0.76% | 208,712 |
| Oct 7, 2025 | 12.90 | 13.20 | 12.80 | 13.20 | 13.12 | 3.12% | 460,665 |
| Oct 6, 2025 | 12.90 | 13.10 | 12.80 | 12.80 | 12.72 | -0.78% | 238,046 |
| Oct 3, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.82 | 0.78% | 195,528 |
| Oct 2, 2025 | 12.50 | 13.00 | 12.50 | 12.80 | 12.72 | 3.23% | 371,158 |
| Oct 1, 2025 | 12.40 | 12.60 | 12.20 | 12.40 | 12.32 | - | 231,852 |
| Sep 30, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.32 | 0.81% | 82,089 |
| Sep 29, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.22 | 2.50% | 118,934 |
| Sep 26, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 11.93 | -0.83% | 170,528 |
| Sep 25, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.03 | -0.82% | 149,419 |
| Sep 24, 2025 | 12.30 | 12.50 | 12.10 | 12.20 | 12.12 | - | 352,546 |
| Sep 23, 2025 | 12.00 | 12.20 | 11.80 | 12.20 | 12.12 | 1.67% | 165,224 |
| Sep 22, 2025 | 12.10 | 12.20 | 11.70 | 12.00 | 11.93 | -0.83% | 121,058 |
| Sep 19, 2025 | 12.40 | 12.40 | 11.90 | 12.10 | 12.03 | -2.42% | 282,574 |
| Sep 18, 2025 | 12.00 | 12.40 | 11.80 | 12.40 | 12.32 | 2.48% | 164,345 |
| Sep 17, 2025 | 12.10 | 12.10 | 11.70 | 12.10 | 12.03 | 0.83% | 604,892 |
| Sep 16, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.93 | 0.84% | 159,425 |
| Sep 15, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.83 | 5.31% | 275,793 |
| Sep 12, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.23 | -0.88% | 70,625 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.33 | -0.87% | 106,864 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.30 | 11.50 | 11.43 | -0.86% | 256,355 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.53 | -0.85% | 93,925 |
| Sep 8, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.63 | - | 153,658 |
| Sep 5, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.63 | -3.31% | 450,272 |
| Sep 4, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.03 | -2.42% | 80,257 |
| Sep 3, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.32 | 1.64% | 390,351 |
| Sep 2, 2025 | 12.00 | 12.40 | 12.00 | 12.20 | 12.12 | 0.83% | 307,010 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.80 | 12.10 | 12.03 | 0.83% | 197,627 |
| Aug 29, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 11.93 | -1.64% | 397,959 |
| Aug 28, 2025 | 11.80 | 12.50 | 11.80 | 12.20 | 12.12 | 4.27% | 635,694 |
| Aug 27, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.63 | 0.86% | 104,843 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.53 | -1.69% | 139,083 |
| Aug 25, 2025 | 11.60 | 11.90 | 11.50 | 11.80 | 11.73 | 1.72% | 318,791 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.53 | - | 48,807 |
| Aug 21, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.53 | -1.69% | 612,744 |
| Aug 20, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.73 | 2.61% | 205,900 |
| Aug 19, 2025 | 11.30 | 11.60 | 11.20 | 11.50 | 11.43 | 2.68% | 372,127 |
| Aug 18, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.13 | -1.75% | 302,622 |
| Aug 15, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.33 | 2.70% | 1,249,493 |
| Aug 14, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.03 | 1.83% | 147,361 |
| Aug 13, 2025 | 10.90 | 11.10 | 10.70 | 10.90 | 10.83 | -0.91% | 269,309 |
| Aug 8, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 10.93 | -0.90% | 57,094 |
| Aug 7, 2025 | 10.70 | 11.10 | 10.60 | 11.10 | 11.03 | 4.72% | 127,436 |
| Aug 6, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 10.53 | -1.85% | 91,360 |
| Aug 5, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.73 | -1.82% | 332,046 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.60 | 11.00 | 10.93 | 0.92% | 356,734 |
| Aug 1, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.83 | -1.80% | 253,934 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.03 | -3.48% | 219,744 |
| Jul 30, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | 11.43 | - | 250,388 |
| Jul 29, 2025 | 11.50 | 11.70 | 11.20 | 11.50 | 11.43 | - | 623,243 |
| Jul 25, 2025 | 11.30 | 11.70 | 11.00 | 11.50 | 11.43 | 2.68% | 672,360 |
| Jul 24, 2025 | 11.40 | 11.70 | 11.20 | 11.20 | 11.13 | -1.75% | 402,643 |
| Jul 23, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.33 | 2.70% | 252,088 |
| Jul 22, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.03 | - | 142,377 |
| Jul 21, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.03 | -2.63% | 214,715 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.33 | 0.88% | 26,900 |
| Jul 17, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.23 | - | 62,278 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.23 | -1.74% | 376,951 |
| Jul 15, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.43 | 0.88% | 33,182 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.33 | -4.20% | 234,502 |
| Jul 11, 2025 | 11.70 | 12.30 | 11.70 | 11.90 | 11.83 | 0.85% | 420,845 |