LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand
· Delayed Price · Currency is THB 11.40
-0.30 (-2.56%)
At close: Mar 9, 2026
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 151,606 |
| Mar 6, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 75,016 |
| Mar 5, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 1.75% | 77,211 |
| Mar 4, 2026 | 12.10 | 12.50 | 11.40 | 11.40 | 11.40 | -5.00% | 159,168 |
| Mar 2, 2026 | 12.40 | 12.60 | 11.70 | 12.00 | 12.00 | -4.00% | 143,837 |
| Feb 27, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 21,061 |
| Feb 26, 2026 | 12.70 | 12.90 | 12.40 | 12.80 | 12.80 | 0.79% | 162,934 |
| Feb 25, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 0.79% | 100,379 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 32,210 |
| Feb 23, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 145,853 |
| Feb 20, 2026 | 12.20 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | 103,984 |
| Feb 19, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 124,058 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 22,899 |
| Feb 17, 2026 | 12.20 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 235,772 |
| Feb 16, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 118,101 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 332,178 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 251,651 |
| Feb 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 95,210 |
| Feb 10, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 98,653 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 100,269 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 252,096 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | 1,990 |
| Feb 4, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 250,592 |
| Feb 3, 2026 | 12.60 | 12.90 | 12.30 | 12.50 | 12.50 | -2.34% | 162,411 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 28,051 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 58,791 |
| Jan 29, 2026 | 12.60 | 12.90 | 12.50 | 12.80 | 12.80 | - | 81,903 |
| Jan 28, 2026 | 13.50 | 13.60 | 12.50 | 12.80 | 12.80 | -5.88% | 268,333 |
| Jan 27, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 10,875 |
| Jan 26, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 13,661 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 8,556 |
| Jan 22, 2026 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | 3.05% | 148,322 |
| Jan 21, 2026 | 12.90 | 13.30 | 12.80 | 13.10 | 13.10 | 0.77% | 101,946 |
| Jan 20, 2026 | 13.20 | 13.30 | 12.90 | 13.00 | 13.00 | -2.26% | 164,937 |
| Jan 19, 2026 | 13.90 | 14.00 | 13.20 | 13.30 | 13.30 | -5.00% | 141,798 |
| Jan 16, 2026 | 14.40 | 14.60 | 13.90 | 14.00 | 14.00 | -2.78% | 89,837 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | -2.70% | 123,387 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | - | 101,317 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | 31,812 |
| Jan 12, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | 14.80 | 0.68% | 322,893 |
| Jan 9, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 382,812 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | - | 29,253 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.30 | 14.30 | 14.30 | -1.38% | 122,660 |
| Jan 6, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | - | 34,400 |
| Jan 5, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | - | 55,337 |
| Dec 30, 2025 | 14.60 | 14.80 | 14.50 | 14.50 | 14.50 | -0.68% | 34,737 |
| Dec 29, 2025 | 14.30 | 14.60 | 14.10 | 14.60 | 14.60 | 2.82% | 237,653 |
| Dec 26, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 16,303 |
| Dec 25, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 5,957 |
| Dec 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 34,217 |
| Dec 23, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 24,909 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 24,768 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 22,468 |
| Dec 18, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 204,907 |
| Dec 17, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 81,541 |
| Dec 16, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 0.68% | 17,388 |
| Dec 15, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 0.69% | 54,934 |
| Dec 12, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 39,439 |
| Dec 11, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 174,344 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 47,377 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 158,674 |
| 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 |