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
2023-01-31	13.600	13.600	13.400	13.500	8.993	146,827
2023-01-30	13.400	13.500	13.400	13.400	8.927	87,029
2023-01-27	13.500	13.500	13.400	13.500	8.993	104,967
2023-01-26	13.800	13.800	13.400	13.500	8.993	142,294
2023-01-25	13.400	13.700	13.400	13.500	8.993	310,472
2023-01-24	13.800	13.800	13.500	13.500	8.993	208,181
2023-01-23	13.800	14.000	13.700	13.800	9.193	393,983
2023-01-20	13.500	13.800	13.500	13.700	9.127	435,256
2023-01-19	13.200	13.500	13.100	13.500	8.993	1,149,469
2023-01-18	13.100	13.200	13.000	13.200	8.793	945,240
2023-01-17	12.700	12.900	12.700	12.900	8.594	659,010
2023-01-16	13.000	13.000	12.700	12.700	8.460	124,873
2023-01-13	12.500	12.800	12.500	12.700	8.460	452,235
2023-01-12	12.500	12.500	12.400	12.500	8.327	920,453
2023-01-11	12.500	12.500	12.400	12.400	8.261	445,430
2023-01-10	12.400	12.500	12.300	12.500	8.327	473,888
2023-01-09	12.400	12.500	12.400	12.400	8.261	740,642
2023-01-06	12.200	12.400	12.200	12.300	8.194	244,162
2023-01-05	12.500	12.500	12.300	12.300	8.194	189,205
2023-01-04	12.200	12.500	12.200	12.500	8.327	74,445
2023-01-03	12.300	12.500	12.100	12.300	8.194	284,890
2022-12-30	12.500	12.500	12.000	12.200	8.127	684,004
2022-12-29	12.700	12.700	12.400	12.500	8.327	349,338
2022-12-28	12.600	12.700	12.500	12.700	8.460	398,938
2022-12-27	11.600	12.600	11.600	12.500	8.327	1,391,769
2022-12-26	11.700	11.700	11.500	11.600	7.728	202,629
2022-12-23	11.400	11.900	11.300	11.500	7.661	1,046,266
2022-12-22	11.400	11.500	11.400	11.400	7.594	488,539
2022-12-21	11.400	11.600	11.400	11.500	7.661	416,869
2022-12-20	11.500	11.600	11.400	11.400	7.594	608,866
2022-12-19	11.500	11.700	11.500	11.600	7.728	134,454
2022-12-16	11.500	11.600	11.400	11.500	7.661	642,990
2022-12-15	11.500	11.600	11.400	11.500	7.661	582,680
2022-12-14	11.500	11.600	11.400	11.500	7.661	338,301
2022-12-13	11.400	11.600	11.400	11.500	7.661	456,050
2022-12-09	11.600	11.700	11.500	11.500	7.494	1,063,261
2022-12-08	11.500	11.600	11.500	11.600	7.560	476,373
2022-12-07	11.400	11.500	11.300	11.500	7.494	887,459
2022-12-06	11.300	11.500	11.300	11.400	7.429	1,199,955
2022-12-02	11.100	11.300	11.000	11.200	7.299	2,247,267
2022-12-01	11.000	11.000	11.000	11.000	7.169	190,525
2022-11-30	11.000	11.100	10.900	11.000	7.169	1,419,809
2022-11-29	11.000	11.000	10.900	11.000	7.169	324,896
2022-11-28	10.900	11.000	10.900	10.900	7.103	190,751
2022-11-25	10.800	10.900	10.800	10.900	7.103	269,320
2022-11-24	10.800	10.900	10.500	10.800	7.038	360,572
2022-11-23	10.900	11.000	10.900	10.900	7.103	184,152
2022-11-22	10.900	11.000	10.900	11.000	7.169	68,052
2022-11-21	10.900	11.000	10.900	10.900	7.103	175,594
2022-11-18	10.900	11.000	10.800	10.900	7.103	198,691
2022-11-17	11.000	11.000	10.800	10.900	7.103	184,565
2022-11-16	11.100	11.100	11.000	11.000	7.169	294,376
2022-11-15	11.400	11.400	11.000	11.100	7.234	606,074
2022-11-14	11.300	12.000	11.300	11.400	7.429	2,721,831
2022-11-11	11.100	11.100	11.000	11.100	7.234	180,662
2022-11-10	11.000	11.100	10.900	11.000	7.169	114,966
2022-11-09	11.000	11.100	11.000	11.100	7.234	2,574,628
2022-11-08	11.000	11.100	10.900	11.100	7.234	203,124
2022-11-07	10.900	11.000	10.900	11.000	7.169	123,421
2022-11-04	11.000	11.100	10.900	11.000	7.169	158,788

← NewerPage 16 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.