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
2025-04-21	13.000	13.100	12.900	13.000	11.330	705,392
2025-04-18	13.100	13.200	13.000	13.100	11.417	470,700
2025-04-17	13.000	13.100	13.000	13.000	11.330	521,505
2025-04-16	12.900	13.000	12.800	13.000	11.330	757,347
2025-04-11	13.000	13.000	12.800	12.900	11.243	323,538
2025-04-10	12.900	13.200	12.900	13.100	11.417	1,625,305
2025-04-09	12.300	12.600	12.200	12.600	10.982	1,943,407
2025-04-08	12.700	12.700	12.000	12.500	10.895	3,203,108
2025-04-04	13.400	13.400	12.800	12.900	11.243	2,221,465
2025-04-03	13.400	13.500	13.300	13.300	11.592	838,555
2025-04-02	13.600	13.600	13.500	13.600	11.853	252,799
2025-04-01	13.500	13.700	13.400	13.600	11.853	2,960,391
2025-03-31	13.900	13.900	13.300	13.500	11.766	2,306,060
2025-03-28	14.100	14.100	14.000	14.000	12.202	227,903
2025-03-27	14.000	14.100	14.000	14.000	12.202	375,630
2025-03-26	14.200	14.300	14.000	14.100	12.289	1,268,205
2025-03-25	14.200	14.300	14.100	14.200	12.376	419,706
2025-03-24	14.300	14.400	14.200	14.300	12.463	232,338
2025-03-21	14.000	14.300	13.900	14.300	12.463	3,434,520
2025-03-20	14.200	14.200	14.000	14.000	12.202	389,785
2025-03-19	14.100	14.300	14.000	14.200	12.376	379,940
2025-03-18	14.000	14.300	13.900	14.000	12.202	1,371,805
2025-03-17	13.900	14.100	13.900	14.000	12.202	1,140,300
2025-03-14	13.800	13.900	13.800	13.900	12.115	206,909
2025-03-13	13.800	13.900	13.800	13.800	12.028	1,297,502
2025-03-12	13.600	13.800	13.600	13.800	12.028	1,147,559
2025-03-11	13.900	14.100	13.800	14.000	11.864	2,687,368
2025-03-10	13.900	14.000	13.800	14.000	11.864	1,291,506
2025-03-07	14.000	14.000	13.700	13.900	11.779	1,471,609
2025-03-06	13.700	14.000	13.700	14.000	11.864	629,900
2025-03-05	13.800	14.000	13.800	13.800	11.695	2,186,122
2025-03-04	13.700	13.900	13.700	13.800	11.695	658,582
2025-03-03	13.500	13.800	13.400	13.700	11.610	1,444,008
2025-02-28	13.500	13.500	13.300	13.500	11.440	590,711
2025-02-27	13.300	13.500	13.200	13.500	11.440	2,350,523
2025-02-26	13.300	13.400	13.200	13.400	11.356	1,640,601
2025-02-25	13.300	13.300	13.100	13.200	11.186	461,520
2025-02-24	13.300	13.400	13.200	13.200	11.186	573,502
2025-02-21	13.300	13.400	13.200	13.300	11.271	315,000
2025-02-20	13.200	13.300	13.200	13.300	11.271	477,000
2025-02-19	13.300	13.300	13.200	13.200	11.186	149,900
2025-02-18	13.300	13.300	13.200	13.300	11.271	303,602
2025-02-17	13.400	13.400	13.200	13.200	11.186	354,827
2025-02-14	13.400	13.400	13.200	13.300	11.271	312,500
2025-02-13	13.100	13.400	13.100	13.400	11.356	1,029,400
2025-02-11	13.100	13.200	13.000	13.100	11.101	364,500
2025-02-10	13.000	13.100	12.900	13.100	11.101	268,700
2025-02-07	12.900	13.000	12.800	13.000	11.017	351,700
2025-02-06	13.000	13.100	12.800	12.900	10.932	1,368,233
2025-02-05	13.100	13.100	12.900	13.000	11.017	1,154,300
2025-02-04	13.200	13.300	13.000	13.100	11.101	632,073
2025-02-03	13.100	13.200	13.000	13.100	11.101	1,368,544
2025-01-31	13.300	13.300	13.200	13.200	11.186	1,102,501
2025-01-30	13.300	13.300	13.200	13.300	11.271	213,150
2025-01-29	13.400	13.400	13.300	13.300	11.271	35,921
2025-01-28	13.200	13.400	13.200	13.300	11.271	264,002
2025-01-27	13.200	13.300	13.200	13.200	11.186	426,019
2025-01-24	13.100	13.200	13.100	13.200	11.186	451,500
2025-01-23	13.100	13.100	13.000	13.100	11.101	631,000
2025-01-22	13.200	13.300	13.100	13.100	11.101	803,392

← NewerPage 7 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.