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
2025-10-17	12.400	12.400	12.300	12.300	11.252	252,706
2025-10-16	12.400	12.400	12.300	12.400	11.344	128,105
2025-10-15	12.300	12.400	12.300	12.400	11.344	441,323
2025-10-14	12.400	12.500	12.300	12.300	11.252	277,627
2025-10-10	12.500	12.500	12.300	12.400	11.344	199,301
2025-10-09	12.300	12.500	12.300	12.500	11.435	301,918
2025-10-08	12.300	12.400	12.200	12.400	11.344	370,101
2025-10-07	12.400	12.400	12.100	12.300	11.252	1,165,501
2025-10-06	12.300	12.400	12.300	12.300	11.252	372,021
2025-10-03	12.300	12.400	12.200	12.300	11.252	998,503
2025-10-02	12.400	12.500	12.300	12.300	11.252	613,456
2025-10-01	12.500	12.600	12.400	12.400	11.344	238,085
2025-09-30	12.400	12.600	12.400	12.600	11.527	797,104
2025-09-29	12.300	12.500	12.300	12.500	11.435	442,971
2025-09-26	12.400	12.400	12.200	12.300	11.252	137,399
2025-09-25	12.300	12.400	12.300	12.400	11.344	64,266
2025-09-24	12.200	12.400	12.100	12.300	11.252	408,400
2025-09-23	12.300	12.400	12.200	12.300	11.252	482,104
2025-09-22	12.500	12.500	12.300	12.300	11.252	339,746
2025-09-19	12.500	12.500	12.400	12.500	11.435	843,088
2025-09-18	12.500	12.500	12.300	12.500	11.435	421,000
2025-09-17	12.400	12.500	12.400	12.500	11.435	571,690
2025-09-16	12.300	12.500	12.200	12.500	11.435	1,262,610
2025-09-15	12.300	12.400	12.100	12.300	11.252	1,641,239
2025-09-12	12.200	12.300	12.100	12.300	11.252	766,877
2025-09-11	12.100	12.200	12.000	12.200	11.161	364,513
2025-09-10	11.900	12.100	11.800	12.100	11.069	498,316
2025-09-09	11.900	11.900	11.800	11.900	10.886	348,918
2025-09-08	11.700	11.800	11.600	11.800	10.795	1,104,875
2025-09-05	11.700	11.700	11.600	11.700	10.703	230,007
2025-09-04	11.600	11.700	11.600	11.700	10.703	359,401
2025-09-03	11.700	11.700	11.500	11.600	10.612	459,111
2025-09-02	11.600	11.800	11.500	11.700	10.703	253,184
2025-09-01	11.500	11.600	11.500	11.600	10.612	66,526
2025-08-29	11.700	11.700	11.500	11.500	10.521	402,932
2025-08-28	11.500	11.700	11.500	11.700	10.703	254,605
2025-08-27	11.400	11.600	11.400	11.500	10.521	628,209
2025-08-26	11.700	11.800	11.600	11.600	10.365	1,188,302
2025-08-25	11.800	11.900	11.700	11.700	10.454	412,697
2025-08-22	11.800	11.900	11.700	11.800	10.544	416,700
2025-08-21	11.800	11.900	11.700	11.800	10.544	565,711
2025-08-20	11.700	11.800	11.700	11.800	10.544	463,503
2025-08-19	11.500	11.800	11.500	11.800	10.544	558,917
2025-08-18	11.400	11.600	11.400	11.500	10.276	797,001
2025-08-15	11.800	11.800	11.100	11.400	10.186	3,354,254
2025-08-14	11.800	11.900	11.600	11.800	10.544	1,993,364
2025-08-13	12.100	12.200	12.000	12.100	10.812	1,042,436
2025-08-08	12.100	12.100	11.900	12.100	10.812	698,124
2025-08-07	12.200	12.300	12.000	12.100	10.812	811,009
2025-08-06	11.700	12.300	11.600	12.300	10.990	1,238,984
2025-08-05	11.600	11.700	11.500	11.700	10.454	744,377
2025-08-04	11.700	11.700	11.500	11.600	10.365	659,410
2025-08-01	11.700	11.800	11.500	11.700	10.454	1,105,556
2025-07-31	11.700	11.800	11.700	11.700	10.454	1,072,101
2025-07-30	11.800	11.800	11.600	11.700	10.454	912,402
2025-07-29	11.900	11.900	11.600	11.800	10.544	766,078
2025-07-25	11.800	11.900	11.700	11.900	10.633	312,900
2025-07-24	11.800	11.900	11.700	11.800	10.544	647,733
2025-07-23	11.800	12.000	11.800	11.800	10.544	575,209
2025-07-22	12.100	12.200	11.800	11.800	10.544	1,795,159

← NewerPage 5 of 21 · 1,214 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.