LH Hotel Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.000	11.100	11.000	11.000	8.860	479,306
2024-07-24	11.100	11.200	10.900	11.000	8.860	1,504,748
2024-07-23	11.400	11.500	11.100	11.100	8.940	858,675
2024-07-19	11.400	11.500	11.400	11.500	9.262	394,623
2024-07-18	11.300	11.500	11.300	11.500	9.262	469,107
2024-07-17	11.400	11.500	11.400	11.400	9.182	1,499,070
2024-07-16	11.400	11.400	11.300	11.400	9.182	478,410
2024-07-15	11.300	11.400	11.200	11.400	9.182	468,247
2024-07-12	11.300	11.300	11.100	11.300	9.101	2,605,708
2024-07-11	11.100	11.300	11.100	11.200	9.021	444,400
2024-07-10	11.200	11.300	11.100	11.200	9.021	326,601
2024-07-09	11.100	11.200	11.000	11.200	9.021	274,001
2024-07-08	10.900	11.100	10.900	11.100	8.940	575,743
2024-07-05	10.900	10.900	10.800	10.900	8.779	353,200
2024-07-04	10.800	10.900	10.800	10.900	8.779	347,800
2024-07-03	10.600	10.800	10.600	10.800	8.699	1,923,700
2024-07-02	10.700	10.700	10.600	10.600	8.538	1,477,240
2024-07-01	10.700	10.800	10.600	10.600	8.538	624,400
2024-06-28	10.800	10.800	10.700	10.700	8.618	521,901
2024-06-27	10.700	10.800	10.600	10.800	8.699	470,700
2024-06-26	10.800	10.800	10.700	10.800	8.699	219,600
2024-06-25	10.800	10.800	10.700	10.800	8.699	638,337
2024-06-24	10.800	10.800	10.700	10.800	8.699	334,251
2024-06-21	10.700	10.800	10.700	10.700	8.618	148,405
2024-06-20	10.700	10.800	10.600	10.800	8.699	315,301
2024-06-19	10.700	10.800	10.400	10.800	8.699	1,745,628
2024-06-18	10.900	10.900	10.600	10.700	8.618	2,152,175
2024-06-17	11.000	11.100	10.900	10.900	8.779	1,300,405
2024-06-14	11.000	11.100	11.000	11.000	8.860	1,044,545
2024-06-13	11.200	11.200	11.000	11.000	8.860	1,328,200
2024-06-12	11.200	11.300	11.000	11.200	9.021	2,284,400
2024-06-11	11.200	11.200	11.100	11.200	9.021	132,400
2024-06-10	11.300	11.300	11.200	11.200	9.021	549,501
2024-06-07	11.200	11.400	11.200	11.400	9.182	315,700
2024-06-06	11.200	11.300	11.200	11.300	9.101	972,288
2024-06-05	11.200	11.300	11.100	11.300	9.101	857,400
2024-06-04	11.100	11.200	11.000	11.200	9.021	281,701
2024-05-31	11.000	11.200	11.000	11.100	8.940	570,813
2024-05-30	10.900	11.000	10.900	11.000	8.860	199,800
2024-05-29	11.200	11.200	10.900	11.000	8.860	1,980,503
2024-05-28	11.300	11.300	11.000	11.200	9.021	708,902
2024-05-27	10.900	11.200	10.900	11.200	9.021	949,503
2024-05-24	11.300	11.300	11.100	11.300	8.860	2,131,810
2024-05-23	11.400	11.400	11.200	11.300	8.860	1,525,887
2024-05-21	11.300	11.400	11.200	11.300	8.860	1,448,167
2024-05-20	11.200	11.400	11.200	11.300	8.860	977,701
2024-05-17	11.400	11.500	11.200	11.200	8.781	1,707,480
2024-05-16	11.500	11.600	11.400	11.500	9.017	344,001
2024-05-15	11.500	11.600	11.400	11.400	8.938	1,001,900
2024-05-14	11.400	11.400	11.300	11.400	8.938	959,930
2024-05-13	11.400	11.400	11.300	11.400	8.938	997,700
2024-05-10	11.300	11.400	11.200	11.300	8.860	551,202
2024-05-09	11.400	11.500	11.300	11.300	8.860	273,100
2024-05-08	11.500	11.600	11.400	11.500	9.017	875,021
2024-05-07	11.200	11.600	11.200	11.500	9.017	263,612
2024-05-03	11.200	11.300	11.200	11.300	8.860	189,000
2024-05-02	11.100	11.200	11.000	11.100	8.703	1,011,972
2024-04-30	11.300	11.400	11.000	11.100	8.703	1,952,866
2024-04-29	11.200	11.400	11.200	11.300	8.860	430,600
2024-04-26	11.300	11.300	11.200	11.200	8.781	91,115

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2500 THB
2026-05-25	0.2950 THB
2026-03-11	0.3100 THB
2025-12-02	0.3100 THB
2025-08-27	0.2700 THB
2025-05-28	0.3000 THB
2025-03-12	0.3875 THB
2024-11-27	0.3350 THB
2024-08-27	0.3100 THB
2024-05-27	0.3000 THB
2024-03-11	0.2700 THB
2023-10-02	0.3000 THB
2023-08-22	0.3300 THB
2023-05-31	0.2500 THB
2023-03-08	0.4500 THB
2022-12-13	0.2500 THB
2020-05-29	0.1000 THB
2020-02-25	0.2900 THB
2019-11-11	0.3000 THB
2019-08-01	0.2800 THB
2019-05-31	0.2400 THB
2019-02-25	0.2800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.