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
2023-05-02	12.400	12.500	12.300	12.400	8.537	247,259
2023-04-28	12.300	12.500	12.300	12.400	8.537	623,308
2023-04-27	12.300	12.400	12.300	12.400	8.537	105,687
2023-04-26	12.200	12.400	12.200	12.300	8.468	130,640
2023-04-25	12.200	12.300	12.200	12.200	8.399	158,788
2023-04-24	12.100	12.200	12.100	12.200	8.399	77,641
2023-04-21	12.000	12.100	12.000	12.100	8.330	50,214
2023-04-20	12.000	12.100	12.000	12.000	8.262	119,400
2023-04-19	12.100	12.200	12.000	12.000	8.262	162,087
2023-04-18	12.000	12.100	12.000	12.100	8.330	36,913
2023-04-17	11.900	12.400	11.800	12.100	8.330	276,641
2023-04-12	11.700	12.000	11.400	11.900	8.193	1,045,953
2023-04-11	12.000	12.000	11.600	11.600	7.986	2,216,566
2023-04-10	12.100	12.300	11.900	12.100	8.330	951,921
2023-04-07	12.400	12.400	12.200	12.200	8.399	464,402
2023-04-05	12.500	12.500	12.200	12.300	8.468	476,776
2023-04-04	12.500	12.600	12.400	12.500	8.606	114,245
2023-04-03	12.800	12.800	12.500	12.500	8.606	214,890
2023-03-31	12.700	12.800	12.700	12.800	8.812	392,020
2023-03-30	12.600	12.700	12.500	12.600	8.675	423,859
2023-03-29	12.600	12.600	12.500	12.600	8.675	211,682
2023-03-28	12.400	12.600	12.400	12.500	8.606	346,347
2023-03-27	12.400	12.600	12.400	12.400	8.537	225,603
2023-03-24	12.500	12.600	12.400	12.400	8.537	316,142
2023-03-23	12.300	12.400	12.300	12.300	8.468	452,132
2023-03-22	12.400	12.400	12.200	12.300	8.468	640,652
2023-03-21	12.400	12.600	12.300	12.400	8.537	749,395
2023-03-20	13.000	13.100	12.300	12.500	8.606	2,453,696
2023-03-17	12.900	13.400	12.800	13.400	9.225	720,741
2023-03-16	12.900	13.000	12.700	12.800	8.812	960,562
2023-03-15	12.600	13.000	12.600	13.000	8.950	662,371
2023-03-14	12.800	13.000	12.600	12.600	8.675	888,180
2023-03-13	13.400	13.400	12.800	13.000	8.950	834,463
2023-03-10	13.600	13.700	13.400	13.400	9.225	834,978
2023-03-09	13.600	13.700	13.600	13.700	9.432	43,924
2023-03-08	13.500	13.800	13.500	13.800	9.501	223,644
2023-03-07	13.900	14.000	13.700	13.900	9.260	904,368
2023-03-03	14.000	14.000	13.800	13.900	9.260	949,735
2023-03-02	13.800	14.200	13.800	14.000	9.326	529,052
2023-03-01	14.000	14.100	13.800	13.800	9.193	1,018,613
2023-02-28	13.800	14.000	13.800	13.900	9.260	949,426
2023-02-27	14.100	14.100	13.700	13.900	9.260	448,942
2023-02-24	13.500	15.500	13.300	13.900	9.260	2,225,157
2023-02-23	13.500	13.500	13.400	13.500	8.993	76,816
2023-02-22	13.400	13.500	13.400	13.500	8.993	80,322
2023-02-21	13.500	13.500	13.400	13.400	8.927	59,081
2023-02-20	13.500	13.500	13.400	13.500	8.993	78,466
2023-02-17	13.400	13.500	13.400	13.500	8.993	87,240
2023-02-16	13.500	13.500	13.300	13.400	8.927	82,191
2023-02-15	13.300	13.500	13.300	13.400	8.927	229,034
2023-02-14	13.600	13.600	13.400	13.500	8.993	276,847
2023-02-13	13.800	13.800	13.600	13.600	9.060	124,762
2023-02-10	13.800	13.800	13.600	13.700	9.127	65,268
2023-02-09	13.500	13.800	13.400	13.700	9.127	121,162
2023-02-08	13.700	13.700	13.500	13.500	8.993	230,964
2023-02-07	13.800	13.800	13.600	13.600	9.060	363,459
2023-02-06	13.700	13.800	13.600	13.700	9.127	286,488
2023-02-03	13.500	13.700	13.500	13.700	9.127	130,742
2023-02-02	13.500	13.600	13.500	13.500	8.993	131,154
2023-02-01	13.500	13.600	13.500	13.500	8.993	181,992

← NewerPage 15 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.