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
2022-08-05	9.050	9.100	9.000	9.050	5.898	216,116
2022-08-04	9.100	9.100	9.000	9.100	5.930	371,604
2022-08-03	9.050	9.050	9.000	9.000	5.865	355,210
2022-08-02	9.150	9.150	9.100	9.100	5.930	9,589
2022-08-01	9.150	9.150	9.100	9.100	5.930	152,364
2022-07-27	9.150	9.150	9.150	9.150	5.963	40,728
2022-07-26	9.000	9.000	9.000	9.000	5.865	1,032,635
2022-07-25	9.300	9.300	9.000	9.000	5.865	290,458
2022-07-22	9.000	9.000	9.000	9.000	5.865	2,062
2022-07-21	8.900	9.100	8.900	9.000	5.865	92,386
2022-07-20	8.850	8.900	8.850	8.900	5.800	288,395
2022-07-19	8.800	8.800	8.750	8.800	5.735	20,209
2022-07-18	8.850	8.850	8.750	8.850	5.767	59,545
2022-07-15	9.050	9.050	8.750	8.850	5.767	206,836
2022-07-14	9.050	9.100	9.050	9.050	5.898	365,418
2022-07-12	9.050	9.050	9.050	9.050	5.898	104,965
2022-07-11	9.050	9.050	9.050	9.050	5.898	48,461
2022-07-08	9.050	9.100	9.050	9.050	5.898	22,168
2022-07-07	9.100	9.150	9.050	9.100	5.930	181,472
2022-07-06	9.100	9.150	9.100	9.100	5.930	395,732
2022-07-05	9.150	9.150	9.050	9.100	5.930	391,092
2022-07-04	9.150	9.200	9.100	9.150	5.963	73,001
2022-07-01	9.200	9.200	9.150	9.150	5.963	521,112
2022-06-30	9.100	9.200	9.100	9.150	5.963	59,816
2022-06-29	9.100	9.150	9.100	9.100	5.930	133,938
2022-06-28	9.100	9.150	9.100	9.150	5.963	113,317
2022-06-27	9.050	9.200	9.050	9.100	5.930	118,379
2022-06-24	9.100	9.150	9.050	9.050	5.898	184,359
2022-06-23	9.050	9.100	9.000	9.050	5.898	1,083,528
2022-06-22	9.000	9.100	9.000	9.050	5.898	184,307
2022-06-21	9.050	9.150	9.050	9.100	5.930	16,611
2022-06-20	8.950	9.150	8.950	9.050	5.898	117,762
2022-06-17	9.050	9.100	8.950	9.000	5.865	563,902
2022-06-16	9.050	9.100	9.050	9.050	5.898	796,928
2022-06-15	9.050	9.100	9.000	9.050	5.898	1,138,940
2022-06-14	9.050	9.100	9.050	9.100	5.930	129,608
2022-06-13	9.200	9.600	9.000	9.100	5.930	1,728,104
2022-06-10	9.150	9.200	9.100	9.200	5.996	1,866,889
2022-06-09	9.200	9.200	9.150	9.150	5.963	42,275
2022-06-08	9.200	9.200	9.100	9.150	5.963	572,770
2022-06-07	9.200	9.200	9.100	9.150	5.963	1,968,657
2022-06-06	9.200	9.300	9.150	9.200	5.996	238,657
2022-06-02	9.100	9.150	9.000	9.100	5.930	1,300,615
2022-06-01	9.050	9.100	9.000	9.100	5.930	58,107
2022-05-31	9.000	9.100	9.000	9.000	5.865	1,056,659
2022-05-30	8.950	9.000	8.950	9.000	5.865	41,553
2022-05-27	8.950	9.000	8.950	8.950	5.833	143,218
2022-05-26	8.900	8.950	8.850	8.950	5.833	444,605
2022-05-25	8.900	8.950	8.850	8.850	5.767	1,377,534
2022-05-24	8.950	8.950	8.900	8.900	5.800	878,901
2022-05-23	9.000	9.000	8.900	8.950	5.833	670,929
2022-05-20	8.850	8.950	8.850	8.950	5.833	669,279
2022-05-19	8.900	8.950	8.750	8.850	5.767	1,791,000
2022-05-18	8.400	8.900	8.400	8.850	5.767	491,417
2022-05-17	8.350	8.450	8.350	8.400	5.474	44,440
2022-05-13	8.300	8.400	8.200	8.250	5.376	60,525
2022-05-12	8.300	8.300	8.050	8.250	5.376	105,687
2022-05-11	8.350	8.500	8.350	8.400	5.474	39,491
2022-05-10	8.150	8.350	8.150	8.350	5.442	50,833
2022-05-09	8.600	8.600	8.250	8.300	5.409	209,414

← NewerPage 18 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.