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
2023-10-27	10.000	10.100	9.950	10.100	7.739	857,061
2023-10-26	10.100	10.100	9.900	10.000	7.663	1,697,953
2023-10-25	10.100	10.100	10.000	10.100	7.739	245,910
2023-10-24	10.000	10.100	10.000	10.100	7.739	315,796
2023-10-20	10.100	10.200	10.000	10.100	7.739	838,249
2023-10-19	10.200	10.200	10.000	10.000	7.663	1,297,762
2023-10-18	10.200	10.200	10.100	10.100	7.739	534,600
2023-10-17	10.200	10.300	10.200	10.200	7.816	599,510
2023-10-16	10.300	10.300	10.200	10.200	7.816	1,185,501
2023-10-12	10.300	10.400	10.200	10.300	7.892	389,281
2023-10-11	10.300	10.400	10.200	10.300	7.892	863,931
2023-10-10	10.300	10.300	10.200	10.200	7.816	215,300
2023-10-09	10.300	10.400	10.200	10.200	7.816	1,055,838
2023-10-06	10.300	10.400	10.200	10.300	7.892	1,515,164
2023-10-05	10.300	10.400	10.200	10.300	7.892	947,922
2023-10-04	10.300	10.400	10.300	10.300	7.892	333,705
2023-10-03	10.300	10.500	10.300	10.300	7.892	578,917
2023-10-02	10.400	10.500	10.300	10.300	7.892	458,723
2023-09-29	10.600	10.700	10.600	10.700	7.969	561,521
2023-09-28	10.600	10.700	10.600	10.600	7.895	543,656
2023-09-27	10.700	10.800	10.600	10.700	7.969	401,800
2023-09-26	10.700	10.800	10.600	10.600	7.895	609,191
2023-09-25	10.600	10.800	10.600	10.800	8.044	227,544
2023-09-22	10.700	10.900	10.600	10.700	7.729	635,001
2023-09-21	10.300	11.600	10.300	10.700	7.729	2,214,832
2023-09-20	10.300	10.400	10.200	10.300	7.440	368,101
2023-09-19	10.400	10.500	10.100	10.200	7.368	1,309,813
2023-09-18	10.500	10.500	10.200	10.200	7.368	1,390,333
2023-09-15	10.700	10.700	10.500	10.500	7.584	428,167
2023-09-14	10.800	10.800	10.600	10.700	7.729	456,566
2023-09-13	10.900	10.900	10.600	10.600	7.657	823,639
2023-09-12	10.800	11.200	10.800	10.800	7.801	972,730
2023-09-11	11.200	11.200	10.700	10.800	7.801	1,429,430
2023-09-08	11.400	11.400	11.200	11.200	8.090	1,507,759
2023-09-07	11.400	11.500	11.300	11.400	8.234	276,895
2023-09-06	11.400	11.500	11.400	11.400	8.234	111,770
2023-09-05	11.400	11.500	11.400	11.400	8.234	113,535
2023-09-04	11.300	11.600	11.300	11.400	8.234	75,166
2023-09-01	11.500	11.600	11.300	11.300	8.162	350,364
2023-08-31	11.600	11.600	11.500	11.500	8.307	173,326
2023-08-30	11.600	11.600	11.400	11.400	8.234	740,526
2023-08-29	11.700	11.700	11.400	11.500	8.307	1,691,614
2023-08-28	11.600	11.700	11.600	11.700	8.451	214,473
2023-08-25	11.700	11.700	11.400	11.500	8.307	568,957
2023-08-24	11.600	11.700	11.500	11.700	8.451	70,526
2023-08-23	11.800	11.800	11.400	11.600	8.379	664,892
2023-08-22	11.600	11.700	11.500	11.600	8.379	282,003
2023-08-21	11.900	12.000	11.800	11.900	8.357	1,324,949
2023-08-18	12.000	12.000	11.800	12.000	8.427	531,423
2023-08-17	12.000	12.000	11.800	11.900	8.357	526,680
2023-08-16	11.800	12.000	11.800	12.000	8.427	467,186
2023-08-15	12.100	12.100	11.800	11.800	8.287	427,077
2023-08-11	12.000	12.100	11.900	12.100	8.498	475,538
2023-08-10	11.800	11.900	11.800	11.900	8.357	355,519
2023-08-09	11.800	11.800	11.800	11.800	8.287	68,052
2023-08-08	11.800	11.900	11.800	11.800	8.287	35,779
2023-08-07	11.800	11.900	11.800	11.800	8.287	76,610
2023-08-04	11.800	11.800	11.800	11.800	8.287	46,915
2023-08-03	11.900	12.000	11.800	11.800	8.287	50,937
2023-08-02	11.800	12.000	11.800	11.900	8.357	68,052

← NewerPage 13 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.