LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BKK:LVMH01)
Thailand
· Delayed Price · Currency is THB 11.30
+0.13 (1.14%)
At close: Apr 28, 2026
BKK:LVMH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 33,769 |
| Apr 27, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.17 | 1.80% | 43,204 |
| Apr 24, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 10.97 | -1.77% | 19,232 |
| Apr 23, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.17 | -0.88% | 173,610 |
| Apr 22, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.27 | -2.56% | 108,168 |
| Apr 21, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.57 | 0.86% | 107,865 |
| Apr 20, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.47 | - | 141,551 |
| Apr 17, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.47 | 0.87% | 369,463 |
| Apr 16, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.37 | -0.86% | 221,291 |
| Apr 10, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.47 | 1.75% | 85,955 |
| Apr 9, 2026 | 11.60 | 11.90 | 11.20 | 11.40 | 11.27 | -1.72% | 70,077 |
| Apr 8, 2026 | 11.20 | 11.80 | 11.00 | 11.60 | 11.47 | 3.57% | 316,155 |
| Apr 7, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.07 | 0.90% | 6,396 |
| Apr 3, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 10.97 | 0.91% | 6,672 |
| Apr 2, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 10.88 | -0.90% | 50,781 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.90 | 11.10 | 10.97 | 1.83% | 626,997 |
| Mar 31, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.78 | - | 42,791 |
| Mar 30, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.78 | -0.91% | 43,269 |
| Mar 27, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 10.88 | - | 320,965 |
| Mar 26, 2026 | 11.10 | 11.20 | 10.80 | 11.00 | 10.88 | - | 169,152 |
| Mar 25, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 10.88 | -0.90% | 38,033 |
| Mar 24, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.97 | 1.83% | 291,063 |
| Mar 23, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.78 | -0.91% | 83,972 |
| Mar 20, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 10.88 | 0.92% | 93,892 |
| Mar 19, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.78 | -1.80% | 161,282 |
| Mar 18, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 10.97 | -0.89% | 117,697 |
| Mar 17, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.07 | 0.90% | 278,588 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 10.97 | -1.77% | 1,290,092 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.17 | -0.88% | 58,069 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.27 | -0.87% | 226,819 |
| Mar 11, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.37 | -1.71% | 84,577 |
| Mar 10, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.57 | 2.63% | 116,499 |
| Mar 9, 2026 | 11.60 | 11.80 | 11.30 | 11.40 | 11.27 | -2.56% | 151,606 |
| Mar 6, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.57 | 0.86% | 75,016 |
| Mar 5, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.47 | 1.75% | 77,211 |
| Mar 4, 2026 | 12.10 | 12.50 | 11.40 | 11.40 | 11.27 | -5.00% | 159,168 |
| Mar 2, 2026 | 12.60 | 12.60 | 11.70 | 12.00 | 11.86 | -4.00% | 143,837 |
| Feb 27, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.36 | -2.34% | 21,061 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.40 | 12.80 | 12.66 | 0.79% | 162,934 |
| Feb 25, 2026 | 12.70 | 13.10 | 12.70 | 12.70 | 12.56 | 0.79% | 100,379 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.46 | -2.33% | 32,210 |
| Feb 23, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.75 | 2.38% | 145,853 |
| Feb 20, 2026 | 12.20 | 12.70 | 12.20 | 12.60 | 12.46 | 3.28% | 103,984 |
| Feb 19, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.06 | 0.83% | 124,058 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.96 | -0.82% | 22,899 |
| Feb 17, 2026 | 12.10 | 12.30 | 11.90 | 12.20 | 12.06 | 1.67% | 235,772 |
| Feb 16, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 11.86 | -0.83% | 118,101 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 11.96 | -1.63% | 332,178 |
| Feb 12, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.16 | -1.60% | 251,651 |
| Feb 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.36 | - | 95,210 |
| Feb 10, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.36 | - | 98,653 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.36 | - | 100,269 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.36 | -0.79% | 252,096 |
| Feb 5, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.46 | 0.80% | 57,688 |
| Feb 4, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.36 | - | 250,592 |
| Feb 3, 2026 | 12.80 | 12.90 | 12.30 | 12.50 | 12.36 | -2.34% | 162,411 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.66 | - | 28,051 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.66 | - | 58,791 |
| Jan 29, 2026 | 12.80 | 12.90 | 12.50 | 12.80 | 12.66 | - | 81,903 |
| Jan 28, 2026 | 13.50 | 13.60 | 12.50 | 12.80 | 12.66 | -5.88% | 268,333 |
| Jan 27, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.45 | 0.74% | 10,875 |
| Jan 26, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.35 | -0.74% | 13,661 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.45 | 0.74% | 8,556 |
| Jan 22, 2026 | 13.20 | 13.70 | 13.10 | 13.50 | 13.35 | 3.05% | 148,322 |
| Jan 21, 2026 | 12.90 | 13.30 | 12.80 | 13.10 | 12.95 | 0.77% | 101,946 |
| Jan 20, 2026 | 13.20 | 13.30 | 12.90 | 13.00 | 12.85 | -2.26% | 164,937 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.20 | 13.30 | 13.15 | -5.00% | 141,798 |
| Jan 16, 2026 | 14.40 | 14.60 | 13.90 | 14.00 | 13.84 | -2.78% | 89,837 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.20 | 14.40 | 14.24 | -2.70% | 123,387 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.63 | - | 101,317 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.63 | - | 31,812 |
| Jan 12, 2026 | 14.70 | 15.00 | 14.60 | 14.80 | 14.63 | 0.68% | 322,893 |
| Jan 9, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.53 | 2.80% | 382,812 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.10 | 14.30 | 14.14 | - | 29,253 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.30 | 14.30 | 14.14 | -1.38% | 122,660 |
| Jan 6, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.34 | - | 34,400 |
| Jan 5, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.34 | - | 55,337 |
| Dec 30, 2025 | 14.60 | 14.80 | 14.50 | 14.50 | 14.34 | -0.68% | 34,737 |
| Dec 29, 2025 | 14.30 | 14.60 | 14.10 | 14.60 | 14.44 | 2.82% | 237,653 |
| Dec 26, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.04 | -0.70% | 16,303 |
| Dec 25, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.14 | -1.38% | 5,957 |
| Dec 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.34 | 1.40% | 34,217 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.14 | -1.38% | 24,909 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.34 | -0.68% | 24,768 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.44 | 1.39% | 22,468 |
| Dec 18, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.24 | -0.69% | 204,907 |
| Dec 17, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.34 | -1.36% | 81,541 |
| Dec 16, 2025 | 14.60 | 14.70 | 14.30 | 14.70 | 14.53 | 0.68% | 17,388 |
| Dec 15, 2025 | 14.70 | 14.70 | 14.30 | 14.60 | 14.44 | 0.69% | 54,934 |
| Dec 12, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.34 | 0.69% | 39,439 |
| Dec 11, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.24 | 1.41% | 174,344 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.04 | -1.39% | 47,377 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.24 | -2.04% | 158,674 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.53 | - | 163,941 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | 14.53 | -0.68% | 20,006 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.63 | -1.33% | 25,196 |
| Dec 1, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.74 | 2.04% | 128,607 |
| Nov 28, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.44 | 1.38% | 44,641 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.25 | - | 28,810 |
| Nov 26, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.25 | - | 92,623 |