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
2026-01-19	12.800	13.000	12.800	12.900	12.097	749,623
2026-01-16	12.900	12.900	12.600	12.800	12.003	2,611,229
2026-01-15	13.100	13.100	12.900	12.900	12.097	1,800,148
2026-01-14	13.100	13.100	13.000	13.000	12.190	1,035,991
2026-01-13	13.100	13.200	13.100	13.200	12.378	394,166
2026-01-12	13.200	13.300	13.000	13.100	12.284	1,205,435
2026-01-09	13.300	13.300	13.200	13.200	12.378	1,269,595
2026-01-08	13.300	13.300	13.200	13.300	12.472	613,428
2026-01-07	13.300	13.400	13.200	13.400	12.565	675,433
2026-01-06	13.200	13.500	13.100	13.300	12.472	1,268,177
2026-01-05	13.000	13.200	13.000	13.200	12.378	1,040,569
2025-12-30	12.800	13.000	12.800	13.000	12.190	1,442,436
2025-12-29	12.900	13.000	12.800	12.900	12.097	375,040
2025-12-26	12.700	12.900	12.700	12.900	12.097	1,022,770
2025-12-25	12.700	12.800	12.700	12.800	12.003	707,390
2025-12-24	12.600	12.700	12.600	12.700	11.909	758,815
2025-12-23	12.500	12.600	12.500	12.600	11.815	1,104,969
2025-12-22	12.500	12.600	12.400	12.500	11.721	683,450
2025-12-19	12.500	12.600	12.500	12.600	11.815	869,455
2025-12-18	12.400	12.600	12.400	12.500	11.721	848,075
2025-12-17	12.300	12.500	12.300	12.300	11.534	1,361,023
2025-12-16	12.300	12.400	12.300	12.300	11.534	885,906
2025-12-15	12.300	12.300	12.100	12.300	11.534	1,037,444
2025-12-12	12.300	12.400	12.200	12.300	11.534	1,044,789
2025-12-11	12.200	12.400	12.100	12.400	11.628	508,214
2025-12-09	12.100	12.200	12.000	12.200	11.440	1,448,589
2025-12-08	12.400	12.500	12.000	12.100	11.346	1,905,153
2025-12-04	12.400	12.400	12.300	12.400	11.628	539,510
2025-12-03	12.400	12.500	12.300	12.300	11.534	802,131
2025-12-02	12.400	12.500	12.400	12.400	11.628	863,454
2025-12-01	12.700	12.800	12.600	12.700	11.618	1,680,640
2025-11-28	12.500	12.700	12.500	12.700	11.618	1,121,967
2025-11-27	12.600	12.600	12.500	12.600	11.527	346,238
2025-11-26	12.500	12.600	12.400	12.600	11.527	575,542
2025-11-25	12.400	12.500	12.400	12.500	11.435	623,649
2025-11-24	12.500	12.600	12.400	12.400	11.344	2,240,270
2025-11-21	12.400	12.500	12.400	12.400	11.344	814,646
2025-11-20	12.500	12.500	12.300	12.400	11.344	346,500
2025-11-19	12.300	12.400	12.300	12.400	11.344	520,402
2025-11-18	12.300	12.400	12.200	12.400	11.344	734,337
2025-11-17	12.300	12.400	12.300	12.300	11.252	179,124
2025-11-14	12.200	12.300	12.100	12.100	11.069	968,300
2025-11-13	12.300	12.300	12.200	12.200	11.161	806,354
2025-11-12	12.400	12.400	12.200	12.300	11.252	855,518
2025-11-11	12.300	12.400	12.300	12.400	11.344	578,201
2025-11-10	12.300	12.400	12.300	12.300	11.252	378,762
2025-11-07	12.300	12.400	12.300	12.400	11.344	153,060
2025-11-06	12.200	12.400	12.100	12.400	11.344	523,957
2025-11-05	12.100	12.300	12.100	12.200	11.161	267,762
2025-11-04	12.200	12.300	12.100	12.100	11.069	246,609
2025-11-03	12.300	12.300	12.200	12.200	11.161	334,433
2025-10-31	12.200	12.300	12.100	12.300	11.252	41,617
2025-10-30	12.300	12.300	12.100	12.100	11.069	210,679
2025-10-29	12.300	12.300	12.200	12.300	11.252	189,829
2025-10-28	12.300	12.400	12.200	12.300	11.252	683,683
2025-10-27	12.200	12.400	12.200	12.300	11.252	156,820
2025-10-24	12.200	12.400	12.200	12.200	11.161	605,201
2025-10-22	12.300	12.400	12.200	12.200	11.161	327,314
2025-10-21	12.300	12.400	12.200	12.300	11.252	151,300
2025-10-20	12.300	12.400	11.900	12.200	11.161	1,112,737

← NewerPage 4 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.