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
2022-11-03	11.100	11.100	11.000	11.000	7.169	67,124
2022-11-02	11.100	11.100	11.000	11.000	7.169	121,565
2022-11-01	11.000	11.100	11.000	11.100	7.234	60,009
2022-10-31	10.900	11.100	10.900	11.100	7.234	244,643
2022-10-28	10.900	11.000	10.900	10.900	7.103	53,513
2022-10-27	11.000	11.100	10.900	11.000	7.169	199,412
2022-10-26	10.900	11.000	10.900	11.000	7.169	61,145
2022-10-25	10.900	11.000	10.900	10.900	7.103	71,454
2022-10-21	10.900	11.000	10.900	11.000	7.169	241,120
2022-10-20	10.800	11.000	10.800	10.900	7.103	954,375
2022-10-19	10.900	10.900	10.800	10.800	7.038	42,584
2022-10-18	10.800	10.900	10.800	10.900	7.103	14,961
2022-10-17	10.800	10.900	10.800	10.800	7.038	19,281
2022-10-12	10.900	10.900	10.900	10.900	7.103	47,224
2022-10-11	10.900	10.900	10.900	10.900	7.103	24,849
2022-10-10	10.900	11.000	10.900	11.000	7.169	751,148
2022-10-07	10.900	11.000	10.800	10.900	7.103	285,302
2022-10-06	10.900	11.000	10.900	11.000	7.169	33,201
2022-10-05	11.000	11.100	10.900	11.100	7.234	281,384
2022-10-04	11.100	11.100	11.000	11.000	7.169	55,988
2022-10-03	11.100	11.100	11.000	11.000	7.169	608,239
2022-09-30	11.100	11.100	11.000	11.000	7.169	245,606
2022-09-29	11.000	11.100	11.000	11.000	7.169	1,014,196
2022-09-28	11.000	11.100	11.000	11.000	7.169	370,165
2022-09-27	11.000	11.100	11.000	11.000	7.169	903,854
2022-09-26	10.900	11.100	10.800	11.000	7.169	993,005
2022-09-23	10.800	11.000	10.800	11.000	7.169	585,582
2022-09-22	10.900	11.000	10.700	11.000	7.169	244,059
2022-09-21	11.000	11.100	10.900	11.000	7.169	137,650
2022-09-20	10.900	11.100	10.900	11.000	7.169	75,311
2022-09-19	11.200	11.200	11.000	11.000	7.169	1,094,088
2022-09-16	11.000	11.100	11.000	11.100	7.234	170,549
2022-09-15	10.800	11.100	10.800	11.000	7.169	1,954,946
2022-09-14	10.600	11.000	10.300	10.800	7.038	844,358
2022-09-13	11.100	11.100	10.700	10.800	7.038	432,027
2022-09-12	11.300	11.300	11.100	11.100	7.234	210,048
2022-09-09	11.700	11.700	11.000	11.300	7.364	995,655
2022-09-08	11.500	11.600	11.500	11.600	7.560	384,699
2022-09-07	11.600	11.600	11.500	11.600	7.560	380,781
2022-09-06	11.500	11.700	11.500	11.700	7.625	328,103
2022-09-05	11.400	11.600	11.400	11.600	7.560	200,258
2022-09-02	11.700	11.800	11.400	11.600	7.560	889,315
2022-09-01	11.100	11.600	11.100	11.600	7.560	1,552,923
2022-08-31	10.800	11.100	10.700	11.100	7.234	1,603,813
2022-08-30	10.700	10.900	10.700	10.800	7.038	365,325
2022-08-29	10.700	10.800	10.600	10.800	7.038	443,267
2022-08-26	10.700	10.800	10.200	10.600	6.908	1,453,227
2022-08-25	10.500	10.700	10.300	10.700	6.973	506,423
2022-08-24	10.500	10.600	10.300	10.400	6.778	699,398
2022-08-23	10.000	10.600	10.000	10.500	6.843	3,158,353
2022-08-22	10.200	10.200	10.000	10.000	6.517	856,423
2022-08-19	10.000	10.200	10.000	10.100	6.582	909,997
2022-08-18	10.000	10.100	10.000	10.000	6.517	173,635
2022-08-17	10.100	10.200	10.000	10.100	6.582	648,348
2022-08-16	10.000	10.100	9.700	10.000	6.517	1,731,422
2022-08-15	9.600	9.900	9.550	9.850	6.419	1,460,771
2022-08-11	9.200	9.200	9.200	9.200	5.996	508,017
2022-08-10	9.200	9.200	9.150	9.200	5.996	185,699
2022-08-09	9.150	9.250	9.150	9.250	6.028	53,927
2022-08-08	9.100	9.100	9.050	9.100	5.930	32,892

← NewerPage 17 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.