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
2025-01-21	13.200	13.300	13.200	13.300	11.271	103,704
2025-01-20	13.200	13.300	13.200	13.300	11.271	260,700
2025-01-17	13.200	13.300	13.100	13.200	11.186	241,501
2025-01-16	13.200	13.300	13.200	13.200	11.186	386,352
2025-01-15	13.400	13.400	13.100	13.100	11.101	681,800
2025-01-14	13.300	13.400	13.200	13.400	11.356	416,379
2025-01-13	13.400	13.400	13.300	13.300	11.271	314,520
2025-01-10	13.400	13.400	13.300	13.400	11.356	77,916
2025-01-09	13.400	13.400	13.300	13.400	11.356	338,700
2025-01-08	13.400	13.400	13.300	13.400	11.356	271,800
2025-01-07	13.400	13.400	13.200	13.400	11.356	768,401
2025-01-06	13.400	13.500	13.300	13.400	11.356	986,340
2025-01-03	13.500	13.500	13.400	13.400	11.356	70,215
2025-01-02	13.400	13.500	13.300	13.500	11.440	840,110
2024-12-30	13.500	13.600	13.300	13.500	11.440	352,579
2024-12-27	13.500	13.500	13.400	13.400	11.356	347,305
2024-12-26	13.500	13.500	13.400	13.400	11.356	998,383
2024-12-25	13.400	13.500	13.400	13.500	11.440	616,160
2024-12-24	13.400	13.400	13.200	13.400	11.356	280,448
2024-12-23	13.200	13.400	13.200	13.300	11.271	773,896
2024-12-20	13.100	13.400	13.100	13.200	11.186	1,019,700
2024-12-19	13.400	13.500	13.100	13.100	11.101	737,335
2024-12-18	13.400	13.600	13.400	13.600	11.525	318,700
2024-12-17	13.700	13.700	13.500	13.500	11.440	375,601
2024-12-16	13.600	13.700	13.600	13.700	11.610	407,301
2024-12-13	13.500	13.600	13.500	13.600	11.525	777,750
2024-12-12	13.500	13.600	13.400	13.400	11.356	255,010
2024-12-11	13.500	13.500	13.400	13.500	11.440	298,902
2024-12-09	13.500	13.500	13.300	13.500	11.440	583,250
2024-12-06	13.500	13.500	13.300	13.400	11.356	248,712
2024-12-04	13.400	13.500	13.400	13.500	11.440	637,907
2024-12-03	13.500	13.600	13.400	13.500	11.440	364,601
2024-12-02	13.400	13.500	13.400	13.500	11.440	305,779
2024-11-29	13.300	13.400	13.200	13.300	11.271	230,511
2024-11-28	13.000	13.200	13.000	13.200	11.186	94,501
2024-11-27	13.100	13.200	13.000	13.000	11.017	625,010
2024-11-26	13.500	13.500	13.300	13.400	11.072	791,285
2024-11-25	13.400	13.500	13.300	13.500	11.154	1,071,342
2024-11-22	13.300	13.300	13.200	13.300	10.989	1,901,929
2024-11-21	13.100	13.300	13.100	13.300	10.989	489,707
2024-11-20	13.100	13.200	13.000	13.100	10.824	579,658
2024-11-19	13.100	13.100	13.000	13.100	10.824	406,101
2024-11-18	12.900	13.100	12.900	13.100	10.824	570,208
2024-11-15	12.900	13.000	12.800	12.800	10.576	1,300,771
2024-11-14	12.700	12.900	12.600	12.900	10.659	426,023
2024-11-13	12.600	12.900	12.600	12.700	10.493	812,341
2024-11-12	12.500	12.800	12.500	12.600	10.411	187,313
2024-11-11	12.700	12.700	12.500	12.500	10.328	278,900
2024-11-08	12.300	12.700	12.300	12.700	10.493	594,201
2024-11-07	12.400	12.400	12.000	12.300	10.163	2,538,350
2024-11-06	12.600	12.800	12.500	12.500	10.328	951,601
2024-11-05	12.800	12.800	12.500	12.600	10.411	1,110,050
2024-11-04	12.700	12.800	12.700	12.800	10.576	232,786
2024-11-01	12.700	12.900	12.700	12.800	10.576	93,736
2024-10-31	12.700	12.900	12.700	12.700	10.493	444,620
2024-10-30	12.900	12.900	12.700	12.800	10.576	545,602
2024-10-29	12.900	13.000	12.800	12.900	10.659	574,418
2024-10-28	13.000	13.100	12.900	12.900	10.659	437,852
2024-10-25	13.000	13.100	12.900	13.000	10.741	597,601
2024-10-24	13.100	13.100	12.900	13.000	10.741	731,316

← NewerPage 8 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.