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
2024-10-22	13.200	13.300	13.000	13.300	10.989	320,934
2024-10-21	13.400	13.500	13.200	13.200	10.907	795,131
2024-10-18	13.400	13.400	13.300	13.400	11.072	151,211
2024-10-17	13.500	13.500	13.400	13.500	11.154	478,854
2024-10-16	13.300	13.600	13.300	13.400	11.072	696,406
2024-10-15	13.300	13.400	13.300	13.300	10.989	342,225
2024-10-11	13.300	13.400	13.300	13.300	10.989	203,400
2024-10-10	13.200	13.500	13.200	13.300	10.989	705,301
2024-10-09	13.300	13.300	13.200	13.300	10.989	287,000
2024-10-08	13.200	13.400	13.200	13.200	10.907	484,026
2024-10-07	13.600	13.600	13.100	13.100	10.824	852,254
2024-10-04	13.600	13.700	13.500	13.600	11.237	752,148
2024-10-03	13.700	13.700	13.500	13.600	11.237	376,237
2024-10-02	13.700	13.800	13.600	13.700	11.320	631,501
2024-10-01	13.400	13.900	13.400	13.900	11.485	2,477,583
2024-09-30	13.600	13.600	13.300	13.600	11.237	1,453,593
2024-09-27	13.500	13.700	13.500	13.600	11.237	677,534
2024-09-26	13.600	13.700	13.500	13.600	11.237	366,932
2024-09-25	13.700	13.700	13.500	13.700	11.320	460,801
2024-09-24	13.700	13.700	13.500	13.700	11.320	666,803
2024-09-23	13.800	14.000	13.500	13.600	11.237	1,450,434
2024-09-20	13.600	13.800	13.600	13.700	11.320	2,085,131
2024-09-19	13.400	13.700	13.400	13.600	11.237	3,341,072
2024-09-18	13.100	13.700	13.100	13.400	11.072	2,474,361
2024-09-17	13.100	13.100	13.000	13.100	10.824	657,930
2024-09-16	13.000	13.200	13.000	13.100	10.824	461,313
2024-09-13	13.300	13.400	13.000	13.100	10.824	670,503
2024-09-12	13.300	13.300	13.100	13.200	10.907	676,075
2024-09-11	13.000	13.300	12.900	13.300	10.989	1,947,428
2024-09-10	12.500	13.000	12.500	12.900	10.659	2,022,380
2024-09-09	12.500	12.500	12.400	12.500	10.328	558,428
2024-09-06	12.500	12.500	12.400	12.500	10.328	1,191,655
2024-09-05	12.300	12.500	12.200	12.500	10.328	3,105,570
2024-09-04	12.200	12.200	12.100	12.200	10.080	374,505
2024-09-03	12.300	12.300	12.100	12.200	10.080	453,501
2024-09-02	12.300	12.300	12.100	12.300	10.163	743,501
2024-08-30	12.300	12.400	12.100	12.200	10.080	399,800
2024-08-29	12.500	12.600	12.300	12.300	10.163	1,623,302
2024-08-28	12.200	12.500	12.200	12.500	10.328	2,596,485
2024-08-27	12.100	12.300	12.100	12.200	10.080	1,818,772
2024-08-26	12.100	12.300	12.100	12.300	9.907	1,588,130
2024-08-23	12.100	12.100	12.000	12.000	9.665	167,609
2024-08-22	12.000	12.100	12.000	12.100	9.746	156,100
2024-08-21	11.900	12.100	11.900	12.000	9.665	145,500
2024-08-20	12.000	12.100	11.900	12.000	9.665	499,103
2024-08-19	12.100	12.100	12.000	12.100	9.746	356,702
2024-08-16	12.100	12.100	12.000	12.100	9.746	585,122
2024-08-15	12.000	12.100	12.000	12.000	9.665	551,457
2024-08-14	11.800	12.100	11.800	11.900	9.585	1,712,050
2024-08-13	11.800	11.900	11.700	11.900	9.585	189,124
2024-08-09	11.800	11.900	11.700	11.800	9.504	415,700
2024-08-08	11.600	11.900	11.600	11.900	9.585	783,771
2024-08-07	11.400	11.600	11.400	11.500	9.262	245,603
2024-08-06	11.600	11.600	11.300	11.500	9.262	1,375,503
2024-08-05	11.800	11.800	11.500	11.600	9.343	768,708
2024-08-02	11.700	11.900	11.600	11.800	9.504	1,679,766
2024-08-01	11.500	11.800	11.500	11.800	9.504	1,424,442
2024-07-31	11.200	11.600	11.200	11.500	9.262	2,643,302
2024-07-30	11.100	11.200	11.000	11.200	9.021	504,500
2024-07-26	11.100	11.100	11.000	11.100	8.940	189,675

← NewerPage 9 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.