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
2025-07-22	12.100	12.200	11.800	11.800	10.544	1,795,159
2025-07-21	11.700	12.600	11.600	12.000	10.722	3,712,978
2025-07-18	11.600	11.700	11.600	11.600	10.365	988,824
2025-07-17	11.500	11.700	11.500	11.600	10.365	366,700
2025-07-16	11.500	11.600	11.500	11.500	10.276	492,500
2025-07-15	11.500	11.800	11.500	11.500	10.276	822,900
2025-07-14	11.200	11.500	11.200	11.500	10.276	534,202
2025-07-11	11.200	11.300	11.100	11.300	10.097	350,200
2025-07-09	11.100	11.200	11.100	11.100	9.918	217,385
2025-07-08	11.100	11.200	11.100	11.200	10.008	643,914
2025-07-07	11.200	11.200	11.000	11.100	9.918	853,375
2025-07-04	11.200	11.300	11.200	11.200	10.008	294,400
2025-07-03	11.000	11.300	11.000	11.300	10.097	308,546
2025-07-02	11.100	11.100	11.000	11.100	9.918	416,317
2025-07-01	11.000	11.100	10.900	11.100	9.918	284,439
2025-06-30	11.000	11.200	10.900	11.000	9.829	820,050
2025-06-27	11.000	11.100	10.900	11.000	9.829	777,737
2025-06-26	11.300	11.300	11.000	11.200	10.008	669,906
2025-06-25	11.100	11.300	11.100	11.300	10.097	366,302
2025-06-24	11.000	11.200	11.000	11.200	10.008	1,689,941
2025-06-23	10.800	11.000	10.800	11.000	9.829	960,150
2025-06-20	10.900	11.100	10.900	11.000	9.829	812,900
2025-06-19	11.100	11.100	10.800	10.900	9.740	1,216,302
2025-06-18	11.200	11.300	11.000	11.200	10.008	554,303
2025-06-17	11.200	11.200	11.100	11.200	10.008	245,000
2025-06-16	11.200	11.200	10.900	11.000	9.829	951,297
2025-06-13	11.100	11.300	11.100	11.300	10.097	1,195,194
2025-06-12	11.400	11.500	11.100	11.200	10.008	560,268
2025-06-11	11.300	11.400	11.200	11.400	10.186	290,167
2025-06-10	11.300	11.300	11.200	11.300	10.097	437,112
2025-06-09	11.400	11.400	11.100	11.200	10.008	955,711
2025-06-06	11.300	11.400	11.100	11.400	10.186	1,284,028
2025-06-05	11.400	11.600	11.300	11.500	10.276	1,357,633
2025-06-04	11.900	11.900	11.400	11.400	10.186	2,051,733
2025-05-30	11.800	11.900	11.700	11.900	10.633	416,152
2025-05-29	11.900	11.900	11.800	11.900	10.633	493,705
2025-05-28	11.900	12.000	11.600	11.900	10.633	3,301,133
2025-05-27	12.200	12.300	12.100	12.200	10.633	3,432,827
2025-05-26	12.300	12.300	12.100	12.200	10.633	935,400
2025-05-23	12.200	12.300	12.100	12.300	10.720	610,996
2025-05-22	12.200	12.200	12.100	12.200	10.633	438,065
2025-05-21	12.100	12.200	12.100	12.200	10.633	1,263,701
2025-05-20	12.000	12.100	12.000	12.100	10.546	2,961,227
2025-05-19	11.900	12.100	11.900	12.000	10.459	1,846,907
2025-05-16	11.800	12.000	11.800	12.000	10.459	709,600
2025-05-15	11.900	11.900	11.700	11.800	10.284	900,182
2025-05-14	12.000	12.000	11.800	11.900	10.372	2,622,007
2025-05-13	12.100	12.100	11.800	12.000	10.459	1,836,690
2025-05-09	12.200	12.200	12.000	12.100	10.546	516,535
2025-05-08	12.000	12.100	12.000	12.100	10.546	1,765,215
2025-05-07	12.400	12.500	12.200	12.200	10.633	979,200
2025-05-06	12.500	12.600	12.400	12.400	10.807	576,652
2025-05-02	12.500	12.700	12.400	12.600	10.982	624,320
2025-04-30	12.100	12.500	11.900	12.400	10.807	1,248,455
2025-04-29	12.100	12.100	11.700	11.900	10.372	3,312,500
2025-04-28	12.300	12.300	12.000	12.100	10.546	3,616,829
2025-04-25	12.400	12.400	12.200	12.400	10.807	3,058,276
2025-04-24	12.900	12.900	12.300	12.400	10.807	3,686,619
2025-04-23	13.000	13.100	12.900	12.900	11.243	1,480,991
2025-04-22	13.000	13.100	12.900	13.000	11.330	110,401

← NewerPage 6 of 21 · 1,215 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.