LH Hotel Leasehold Real Estate Investment Trust (BKK:LHHOTEL)
Thailand
· Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
BKK:LHHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 539,510 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 802,131 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | 863,454 |
| Dec 1, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.39 | - | 1,680,640 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.39 | 0.79% | 1,121,967 |
| Nov 27, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.29 | - | 346,238 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.29 | 0.80% | 575,542 |
| Nov 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.19 | 0.81% | 623,649 |
| Nov 24, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.10 | - | 2,240,270 |
| Nov 21, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.10 | - | 814,646 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.10 | - | 346,500 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 520,402 |
| Nov 18, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 734,337 |
| Nov 17, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | 1.65% | 179,124 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 968,300 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 806,354 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 855,518 |
| Nov 11, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 578,201 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 378,762 |
| Nov 7, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | - | 153,060 |
| Nov 6, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.10 | 1.64% | 523,957 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.90 | 0.83% | 267,762 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.80 | -0.82% | 246,609 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.90 | -0.81% | 334,433 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 1.65% | 41,617 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.80 | -1.63% | 210,679 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.00 | - | 189,829 |
| Oct 28, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 683,683 |
| Oct 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 156,820 |
| Oct 24, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 11.90 | - | 605,201 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 11.90 | -0.81% | 327,314 |
| Oct 21, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 151,300 |
| Oct 20, 2025 | 12.30 | 12.40 | 11.90 | 12.20 | 11.90 | -0.81% | 1,112,737 |
| Oct 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.00 | -0.81% | 252,706 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.10 | - | 128,105 |
| Oct 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 441,323 |
| Oct 14, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.00 | -0.81% | 277,627 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.10 | -0.80% | 199,301 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.19 | 0.81% | 301,918 |
| Oct 8, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 370,101 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.10 | 12.30 | 12.00 | - | 1,165,501 |
| Oct 6, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | - | 372,021 |
| Oct 3, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 998,503 |
| Oct 2, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.00 | -0.81% | 613,456 |
| Oct 1, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.10 | -1.59% | 238,085 |
| Sep 30, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.29 | 0.80% | 797,104 |
| Sep 29, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.19 | 1.63% | 442,971 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 137,399 |
| Sep 25, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 64,266 |
| Sep 24, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.00 | - | 408,400 |