Thailand Hospitality Property Fund (BKK:TLHPF)
Thailand
· Delayed Price · Currency is THB 4.340
0.00 (0.00%)
Apr 29, 2026, 2:14 PM ICT
BKK:TLHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 2,500 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,200 |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 100 |
| Apr 22, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 1,000 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2,000 |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 1,300 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.91% | 5,900 |
| Apr 16, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 1,500 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 103,000 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 200 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 10,600 |
| Apr 3, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 5,300 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 100 |
| Mar 30, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 2.78% | 77,702 |
| Mar 27, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 11,200 |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,000 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 19,000 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 21,400 |
| Mar 20, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 50,000 |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 1,302 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 20,002 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 14,300 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 17,400 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2,000 |
| Mar 11, 2026 | 4.80 | 4.80 | 4.42 | 4.42 | 4.42 | -11.24% | 61,900 |
| Mar 10, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.48 | -0.40% | 60,802 |
| Mar 9, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.50 | 0.40% | 69,019 |
| Mar 6, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.48 | - | 68,500 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.48 | 1.22% | 157,000 |
| Mar 4, 2026 | 4.98 | 5.00 | 4.92 | 4.92 | 4.43 | -1.20% | 404,000 |
| Mar 2, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.48 | -3.30% | 68,306 |
| Feb 27, 2026 | 4.46 | 5.20 | 4.46 | 5.15 | 4.63 | 21.46% | 419,124 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 3.81 | 0.47% | 8,100 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.18 | 4.22 | 3.80 | -0.94% | 5,200 |
| Feb 24, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 3.83 | - | 12,300 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 3.83 | -0.47% | 33,800 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 3.85 | 0.47% | 5,000 |
| Feb 19, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 3.83 | 0.47% | 7,300 |
| Feb 18, 2026 | 4.18 | 4.24 | 4.10 | 4.24 | 3.81 | 0.47% | 243,502 |
| Feb 17, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 3.80 | 5.50% | 14,900 |
| Feb 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.60 | 1.01% | 600 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.56 | 0.51% | 300 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.54 | -1.99% | 1,800 |
| Feb 11, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.62 | 0.50% | 2,800 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.60 | -1.48% | 2,400 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 3.65 | - | 600 |
| Feb 6, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 3.65 | 0.50% | 36,400 |
| Feb 5, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.63 | 0.50% | 6,900 |
| Feb 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.62 | 1.52% | 13,300 |
| Feb 3, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.56 | 1.54% | 37,600 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.51 | - | 30,000 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.51 | - | 88,500 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.51 | - | 10,010 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.51 | - | 70,000 |
| Jan 26, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.51 | 2.63% | 7,900 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.42 | -1.55% | 20,010 |
| Jan 21, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.47 | 0.52% | 400 |
| Jan 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.45 | 0.52% | 100 |
| Jan 19, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.44 | - | 60,701 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.44 | - | 117,000 |
| Jan 15, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.44 | -0.52% | 42,600 |
| Jan 14, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.45 | -1.03% | 219,800 |
| Jan 13, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.49 | - | 16,200 |
| Jan 12, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.49 | 0.52% | 15,401 |
| Jan 8, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.47 | 1.58% | 7,701 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.42 | - | 30,300 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.42 | - | 106,300 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.42 | -0.52% | 45,300 |
| Dec 30, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.44 | 0.53% | 164,500 |
| Dec 29, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.42 | 1.60% | 20,100 |
| Dec 26, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.36 | - | 20,900 |
| Dec 24, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.36 | - | 200 |
| Dec 23, 2025 | 3.76 | 3.76 | 3.52 | 3.74 | 3.36 | -1.58% | 21,700 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.42 | -0.52% | 400 |
| Dec 17, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.44 | 1.60% | 65,400 |
| Dec 16, 2025 | 3.70 | 3.76 | 2.86 | 3.76 | 3.38 | 0.53% | 2,300 |
| Dec 12, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.36 | 1.08% | 600 |
| Dec 11, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.33 | - | 50,300 |
| Dec 9, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.33 | 1.09% | 85,205 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.29 | 0.55% | 46,200 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.27 | -0.55% | 300 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.29 | -1.61% | 5,800 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.35 | -0.53% | 7,600 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.36 | -0.53% | 7,205 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.38 | -0.53% | 500 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.40 | 0.53% | 200 |
| Nov 26, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.38 | -1.05% | 32,100 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.42 | - | 93,500 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.42 | - | 11,300 |
| Nov 21, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.42 | - | 150,900 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.42 | - | 27,100 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.42 | - | 3,000 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.42 | - | 3,701 |
| Nov 17, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.42 | 1.06% | 4,600 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.38 | -0.53% | 8,700 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.40 | -0.53% | 102,100 |
| Nov 12, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.42 | - | 1,200 |
| Nov 10, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.42 | -1.04% | 7,200 |
| Nov 7, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.45 | -0.52% | 569 |