LH Hotel Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 8.600 | 8.600 | 8.250 | 8.300 | 5.409 | 209,414 |
| 2022-05-06 | 8.700 | 8.700 | 8.550 | 8.650 | 5.637 | 317,575 |
| 2022-05-05 | 8.750 | 8.750 | 8.700 | 8.700 | 5.670 | 104,862 |
| 2022-05-03 | 8.750 | 8.900 | 8.700 | 8.750 | 5.702 | 58,669 |
| 2022-04-29 | 8.800 | 8.850 | 8.600 | 8.750 | 5.702 | 164,768 |
| 2022-04-28 | 8.700 | 8.750 | 8.650 | 8.750 | 5.702 | 194,773 |
| 2022-04-27 | 8.900 | 8.900 | 8.650 | 8.700 | 5.670 | 134,351 |
| 2022-04-26 | 9.000 | 9.050 | 8.800 | 8.900 | 5.800 | 254,060 |
| 2022-04-25 | 9.000 | 9.100 | 9.000 | 9.000 | 5.865 | 251,276 |
| 2022-04-22 | 8.800 | 9.150 | 8.700 | 9.100 | 5.930 | 677,219 |
| 2022-04-21 | 8.600 | 8.850 | 8.500 | 8.800 | 5.735 | 607,208 |
| 2022-04-20 | 8.350 | 8.700 | 8.300 | 8.450 | 5.507 | 480,281 |
| 2022-04-19 | 8.200 | 8.400 | 8.150 | 8.400 | 5.474 | 151,158 |
| 2022-04-18 | 8.050 | 8.200 | 7.850 | 8.200 | 5.344 | 165,283 |
| 2022-04-12 | 8.050 | 8.150 | 7.950 | 8.050 | 5.246 | 160,025 |
| 2022-04-11 | 8.300 | 8.300 | 8.000 | 8.050 | 5.246 | 89,808 |
| 2022-04-08 | 7.900 | 8.300 | 7.850 | 8.300 | 5.409 | 265,918 |
| 2022-04-07 | 8.000 | 8.000 | 7.850 | 7.950 | 5.181 | 245,811 |
| 2022-04-05 | 8.250 | 8.350 | 7.950 | 8.050 | 5.246 | 661,546 |
| 2022-04-04 | 8.400 | 8.450 | 8.200 | 8.300 | 5.409 | 224,880 |
| 2022-04-01 | 8.350 | 8.500 | 8.350 | 8.400 | 5.474 | 374,182 |
| 2022-03-31 | 8.350 | 8.450 | 8.300 | 8.350 | 5.442 | 506,471 |
| 2022-03-30 | 7.900 | 8.250 | 7.900 | 8.250 | 5.376 | 397,897 |
| 2022-03-29 | 7.950 | 8.000 | 7.900 | 7.950 | 5.181 | 131,258 |
| 2022-03-28 | 8.050 | 8.050 | 7.900 | 7.900 | 5.148 | 166,521 |
| 2022-03-25 | 7.850 | 8.050 | 7.850 | 8.000 | 5.214 | 402,640 |
| 2022-03-24 | 7.700 | 7.800 | 7.650 | 7.800 | 5.083 | 97,657 |
| 2022-03-23 | 7.700 | 7.750 | 7.550 | 7.600 | 4.953 | 91,416 |
| 2022-03-22 | 7.700 | 7.700 | 7.600 | 7.700 | 5.018 | 111,461 |
| 2022-03-21 | 7.650 | 7.700 | 7.650 | 7.650 | 4.985 | 105,274 |
| 2022-03-18 | 7.450 | 7.700 | 7.450 | 7.700 | 5.018 | 244,574 |
| 2022-03-17 | 7.450 | 7.550 | 7.450 | 7.550 | 4.920 | 113,007 |
| 2022-03-16 | 7.350 | 7.400 | 7.350 | 7.400 | 4.823 | 37,119 |
| 2022-03-15 | 7.400 | 7.400 | 7.350 | 7.350 | 4.790 | 4,537 |
| 2022-03-14 | 7.400 | 7.400 | 7.350 | 7.350 | 4.790 | 17,219 |
| 2022-03-11 | 7.350 | 7.350 | 7.300 | 7.350 | 4.790 | 55,679 |
| 2022-03-10 | 7.250 | 7.400 | 7.250 | 7.350 | 4.790 | 109,502 |
| 2022-03-09 | 7.150 | 7.250 | 7.000 | 7.250 | 4.725 | 67,743 |
| 2022-03-08 | 7.350 | 7.350 | 6.950 | 7.150 | 4.660 | 486,261 |
| 2022-03-07 | 7.450 | 7.450 | 7.200 | 7.400 | 4.823 | 182,606 |
| 2022-03-04 | 7.600 | 7.600 | 7.450 | 7.450 | 4.855 | 323,556 |
| 2022-03-03 | 7.600 | 7.650 | 7.500 | 7.600 | 4.953 | 68,774 |
| 2022-03-02 | 7.750 | 7.800 | 7.450 | 7.550 | 4.920 | 533,279 |
| 2022-03-01 | 7.700 | 7.800 | 7.700 | 7.800 | 5.083 | 12,579 |
| 2022-02-28 | 7.750 | 7.800 | 7.650 | 7.800 | 5.083 | 85,168 |
| 2022-02-25 | 7.800 | 8.000 | 7.650 | 7.750 | 5.051 | 464,402 |
| 2022-02-24 | 7.900 | 7.900 | 7.800 | 7.900 | 5.148 | 47,946 |
| 2022-02-23 | 7.950 | 8.050 | 7.950 | 8.000 | 5.214 | 134,969 |
| 2022-02-22 | 7.800 | 7.950 | 7.800 | 7.950 | 5.181 | 42,584 |
| 2022-02-21 | 7.800 | 7.950 | 7.750 | 7.900 | 5.148 | 362,428 |
| 2022-02-18 | 7.850 | 8.000 | 7.750 | 7.800 | 5.083 | 190,442 |
| 2022-02-17 | 8.000 | 8.000 | 7.850 | 7.950 | 5.181 | 62,072 |
| 2022-02-15 | 7.950 | 8.000 | 7.800 | 7.800 | 5.083 | 25,983 |
| 2022-02-14 | 7.900 | 7.950 | 7.800 | 7.800 | 5.083 | 3,815 |
| 2022-02-11 | 8.000 | 8.000 | 7.900 | 7.950 | 5.181 | 43,306 |
| 2022-02-10 | 7.900 | 8.000 | 7.800 | 8.000 | 5.214 | 240,450 |
| 2022-02-09 | 7.850 | 8.000 | 7.850 | 7.950 | 5.181 | 344,074 |
| 2022-02-08 | 7.750 | 7.900 | 7.750 | 7.850 | 5.116 | 86,508 |
| 2022-02-07 | 7.750 | 7.750 | 7.700 | 7.750 | 5.051 | 326,443 |
| 2022-02-04 | 7.750 | 7.750 | 7.700 | 7.750 | 5.051 | 15,260 |
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.