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
2022-02-03	7.700	7.750	7.650	7.750	5.051	136,001
2022-02-02	7.750	7.750	7.700	7.750	5.051	84,034
2022-02-01	7.650	7.850	7.650	7.750	5.051	54,545
2022-01-31	7.700	7.700	7.650	7.700	5.018	197,763
2022-01-28	7.800	7.800	7.650	7.650	4.985	123,524
2022-01-27	7.800	7.800	7.650	7.650	4.985	232,820
2022-01-26	7.900	7.900	7.750	7.750	5.051	217,457
2022-01-25	7.850	7.850	7.750	7.800	5.083	234,882
2022-01-24	8.100	8.100	7.850	7.850	5.116	154,766
2022-01-21	7.950	8.100	7.850	8.100	5.279	163,118
2022-01-20	8.050	8.050	7.950	7.950	5.181	63,412
2022-01-19	7.850	7.950	7.850	7.900	5.148	62,278
2022-01-18	7.900	8.150	7.850	7.900	5.148	625,768
2022-01-17	7.850	7.950	7.850	7.850	5.116	258,906
2022-01-14	7.800	7.850	7.750	7.850	5.116	913,029
2022-01-13	7.850	7.900	7.750	7.750	5.051	1,294,841
2022-01-12	7.850	7.850	7.750	7.800	5.083	1,997,115
2022-01-11	8.000	8.000	7.800	7.900	5.148	802,805
2022-01-10	8.000	8.000	7.950	7.950	5.181	168,583
2022-01-07	8.050	8.050	7.950	7.950	5.181	682,890
2022-01-06	8.200	8.200	8.050	8.050	5.246	228,799
2022-01-05	8.150	8.300	8.150	8.200	5.344	68,670
2022-01-04	8.250	8.350	8.000	8.100	5.279	601,228
2021-12-30	8.350	8.350	8.150	8.200	5.344	861,371
2021-12-29	8.200	8.200	8.150	8.200	5.344	692,994
2021-12-28	8.200	8.250	8.100	8.200	5.344	219,622
2021-12-27	8.350	8.400	8.150	8.300	5.409	354,179
2021-12-24	8.400	8.400	8.300	8.300	5.409	715,266
2021-12-23	8.400	8.450	8.350	8.450	5.507	25,880
2021-12-22	8.400	8.550	8.250	8.350	5.442	297,985
2021-12-21	8.450	8.500	8.350	8.350	5.442	763,830
2021-12-20	8.700	8.700	8.450	8.450	5.507	229,417
2021-12-17	8.650	8.800	8.650	8.750	5.702	195,185
2021-12-16	8.500	8.600	8.500	8.600	5.605	149,714
2021-12-15	8.550	8.600	8.450	8.500	5.539	399,856
2021-12-14	8.650	8.650	8.500	8.550	5.572	133,526
2021-12-13	8.700	8.700	8.500	8.500	5.539	746,405
2021-12-09	8.800	8.850	8.650	8.700	5.670	263,649
2021-12-08	8.900	8.900	8.800	8.800	5.735	26,087
2021-12-07	8.850	8.950	8.850	8.900	5.800	42,172
2021-12-03	9.000	9.000	8.900	8.900	5.800	7,115
2021-12-02	8.800	8.950	8.750	8.950	5.833	27,015
2021-12-01	8.550	8.800	8.550	8.800	5.735	65,577
2021-11-30	8.900	9.000	8.500	8.500	5.539	600,918
2021-11-29	9.000	9.050	8.850	8.850	5.767	103,521
2021-11-26	9.050	9.050	8.950	9.050	5.898	563,902
2021-11-25	9.050	9.100	9.000	9.050	5.898	554,622
2021-11-24	9.150	9.150	9.100	9.100	5.930	127,339
2021-11-23	9.100	9.150	9.050	9.150	5.963	110,533
2021-11-22	9.150	9.200	9.100	9.150	5.963	86,921
2021-11-19	9.200	9.200	9.150	9.150	5.963	200,340
2021-11-18	9.200	9.200	9.150	9.200	5.996	78,260
2021-11-17	9.150	9.200	9.150	9.200	5.996	106,924
2021-11-16	9.150	9.250	9.150	9.200	5.996	372,532
2021-11-15	9.350	9.350	9.200	9.200	5.996	136,207
2021-11-12	9.200	9.400	9.200	9.300	6.061	24,334
2021-11-11	9.200	9.300	9.200	9.300	6.061	58,875
2021-11-10	9.250	9.400	9.200	9.250	6.028	94,448
2021-11-09	9.250	9.400	9.250	9.250	6.028	32,582
2021-11-08	9.400	9.450	9.200	9.250	6.028	136,516

← NewerPage 20 of 21 · 1,216 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.