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
2024-04-25	11.300	11.300	11.100	11.300	8.860	649,305
2024-04-24	11.400	11.400	11.200	11.200	8.781	728,913
2024-04-23	11.400	11.500	11.300	11.400	8.938	481,099
2024-04-22	11.300	11.600	11.300	11.400	8.938	529,519
2024-04-19	11.600	11.600	11.200	11.400	8.938	2,148,250
2024-04-18	11.700	11.700	11.600	11.700	9.173	151,617
2024-04-17	11.800	11.800	11.600	11.700	9.173	997,313
2024-04-11	11.800	11.900	11.800	11.800	9.252	144,501
2024-04-10	12.000	12.100	11.900	11.900	9.330	1,000,617
2024-04-09	11.900	12.100	11.900	12.100	9.487	932,864
2024-04-05	11.900	12.000	11.800	12.000	9.409	775,502
2024-04-04	11.900	11.900	11.800	11.900	9.330	576,100
2024-04-03	11.800	11.900	11.800	11.900	9.330	857,300
2024-04-02	11.800	11.900	11.800	11.900	9.330	1,401,106
2024-04-01	11.900	11.900	11.800	11.900	9.330	487,010
2024-03-29	11.800	11.900	11.700	11.900	9.330	543,000
2024-03-28	11.900	11.900	11.700	11.800	9.252	633,765
2024-03-27	11.800	11.900	11.800	11.800	9.252	20,800
2024-03-26	11.900	11.900	11.800	11.900	9.330	104,300
2024-03-25	11.900	11.900	11.800	11.900	9.330	234,903
2024-03-22	12.000	12.000	11.800	11.800	9.252	477,801
2024-03-21	11.800	12.000	11.800	12.000	9.409	508,500
2024-03-20	11.700	11.900	11.700	11.800	9.252	616,120
2024-03-19	11.700	11.800	11.700	11.700	9.173	578,000
2024-03-18	11.800	11.800	11.700	11.800	9.252	93,315
2024-03-15	11.700	11.800	11.700	11.700	9.173	114,528
2024-03-14	11.800	11.900	11.700	11.700	9.173	110,100
2024-03-13	11.800	11.900	11.700	11.800	9.252	569,400
2024-03-12	11.700	11.800	11.700	11.700	9.173	396,702
2024-03-11	11.900	11.900	11.700	11.700	9.173	604,201
2024-03-08	11.900	12.000	11.900	11.900	9.118	794,519
2024-03-07	12.000	12.000	11.800	11.800	9.042	714,015
2024-03-06	11.800	12.000	11.800	11.900	9.118	1,223,507
2024-03-05	12.000	12.100	11.800	11.800	9.042	1,061,110
2024-03-04	12.100	12.100	12.000	12.000	9.195	284,101
2024-03-01	11.900	12.100	11.900	12.100	9.272	808,199
2024-02-29	12.200	12.300	11.800	12.000	9.195	2,309,401
2024-02-28	12.600	12.600	12.300	12.400	9.502	1,006,050
2024-02-27	12.600	12.700	12.500	12.600	9.655	1,000,821
2024-02-23	12.300	12.500	12.300	12.500	9.578	1,487,512
2024-02-22	12.200	12.300	12.200	12.300	9.425	196,800
2024-02-21	12.200	12.300	12.100	12.100	9.272	718,100
2024-02-20	12.200	12.200	12.100	12.200	9.348	494,637
2024-02-19	12.100	12.200	12.000	12.200	9.348	367,467
2024-02-16	12.100	12.200	12.000	12.100	9.272	160,500
2024-02-15	12.000	12.200	12.000	12.200	9.348	221,400
2024-02-14	12.000	12.100	11.900	12.100	9.272	504,050
2024-02-13	12.000	12.100	11.900	12.000	9.195	419,300
2024-02-12	12.100	12.100	11.900	11.900	9.118	372,656
2024-02-09	12.100	12.200	12.100	12.100	9.272	286,705
2024-02-08	12.100	12.200	12.100	12.100	9.272	383,100
2024-02-07	12.100	12.100	12.000	12.100	9.272	528,507
2024-02-06	12.100	12.200	12.000	12.100	9.272	464,913
2024-02-05	11.900	12.100	11.900	12.100	9.272	556,390
2024-02-02	12.000	12.100	11.900	12.000	9.195	859,261
2024-02-01	12.200	12.200	12.000	12.000	9.195	519,400
2024-01-31	12.200	12.300	12.100	12.200	9.348	696,650
2024-01-30	12.000	12.200	12.000	12.200	9.348	1,141,600
2024-01-29	12.000	12.100	11.900	12.100	9.272	138,400
2024-01-26	12.000	12.100	12.000	12.000	9.195	252,501

← NewerPage 11 of 21 · 1,212 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.