Thailand - Delayed Quote
THB
Land and Houses Public Company Limited (LH.BK)
3.5000
0.0000
(0.00%)
At close: 4:39:39 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.5200
3.5600
3.4800
3.5000
3.5000
22,935,100
Oct 30, 2026
3.5800
3.5800
3.5000
3.5200
3.5200
24,727,400
Oct 29, 2026
3.5600
3.6000
3.5400
3.5600
3.5600
13,887,300
Oct 28, 2026
3.6200
3.6400
3.5400
3.5600
3.5600
32,155,200
Oct 27, 2026
3.7400
3.7400
3.6000
3.6000
3.6000
61,837,300
Oct 26, 2026
3.6600
3.7200
3.6400
3.7000
3.7000
58,298,000
Oct 22, 2026
3.5200
3.6600
3.5200
3.6400
3.6400
62,686,000
Oct 21, 2026
3.5000
3.5400
3.4800
3.5200
3.5200
20,188,700
Oct 20, 2026
3.5400
3.5400
3.4800
3.5000
3.5000
18,367,800
Oct 19, 2026
3.4800
3.5200
3.4600
3.5200
3.5200
16,700,200
Oct 15, 2026
3.4400
3.4800
3.4400
3.4800
3.4800
13,332,600
Oct 14, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
3.4200
3.4600
3.4000
3.4400
3.4400
14,894,800
Oct 12, 2026
3.5000
3.5200
3.4800
3.5200
3.4400
14,005,700
Oct 9, 2026
3.4800
3.5000
3.4600
3.4800
3.4009
12,296,400
Oct 8, 2026
3.4600
3.5000
3.4600
3.4800
3.4009
20,850,000
Oct 7, 2026
3.4200
3.4800
3.4000
3.4600
3.3814
20,115,200
Oct 6, 2026
3.4400
3.4600
3.4200
3.4400
3.3618
16,883,200
Oct 5, 2026
3.4600
3.4600
3.4200
3.4400
3.3618
20,702,100
Oct 2, 2026
3.4400
3.4600
3.4200
3.4400
3.3618
26,746,200
Oct 1, 2026
3.4600
3.5000
3.4200
3.4400
3.3618
49,272,700
Sep 30, 2026
3.5800
3.6000
3.4600
3.4600
3.3814
76,265,700
Sep 29, 2026
3.6200
3.6200
3.6000
3.6000
3.5182
13,011,700
Sep 28, 2026
3.6200
3.6200
3.6000
3.6200
3.5377
17,493,700
Sep 25, 2026
3.6200
3.6400
3.6200
3.6200
3.5377
7,669,200
Sep 24, 2026
3.6400
3.6400
3.6200
3.6200
3.5377
6,470,800
Sep 23, 2026
3.6200
3.6600
3.6200
3.6400
3.5573
16,077,300
Sep 22, 2026
3.6200
3.6400
3.6000
3.6200
3.5377
21,557,300
Sep 21, 2026
3.6000
3.6400
3.6000
3.6000
3.5182
25,214,700
Sep 18, 2026
3.6400
3.6600
3.6000
3.6000
3.5182
87,089,800
Sep 17, 2026
3.6600
3.6600
3.6400
3.6400
3.5573
7,088,700
Sep 16, 2026
3.6600
3.6800
3.6400
3.6600
3.5768
11,705,700
Sep 15, 2026
3.6200
3.6800
3.6200
3.6600
3.5768
25,764,400
Sep 14, 2026
3.6400
3.6400
3.6200
3.6200
3.5377
6,765,000
Sep 11, 2026
3.6200
3.6400
3.6200
3.6400
3.5573
9,657,400
Sep 10, 2026
3.6200
3.6600
3.6200
3.6400
3.5573
11,076,600
Sep 9, 2026
3.6400
3.6600
3.6200
3.6200
3.5377
21,214,500
Sep 8, 2026
3.6400
3.6600
3.6400
3.6600
3.5768
10,291,500
Sep 7, 2026
3.6400
3.6600
3.6400
3.6600
3.5768
8,030,200
Sep 4, 2026
3.6600
3.6600
3.6200
3.6600
3.5768
26,827,400
Sep 3, 2026
3.6400
3.6800
3.6400
3.6600
3.5768
10,847,200
Sep 2, 2026
3.6400
3.6600
3.6200
3.6400
3.5573
11,133,500
Sep 1, 2026
3.6600
3.6800
3.6400
3.6400
3.5573
11,098,700
Aug 31, 2026
3.6600
3.6800
3.6200
3.6600
3.5768
16,704,300
Aug 28, 2026
3.6600
3.6800
3.6400
3.6600
3.5768
10,933,800
Aug 27, 2026
3.6600
3.6800
3.6600
3.6800
3.5964
9,497,300
Aug 26, 2026
3.6600
3.6800
3.6400
3.6600
3.5768
16,572,900
Aug 25, 2026
3.6600
3.6600
3.6400
3.6600
3.5768
5,714,100
Aug 24, 2026
3.6600
3.6800
3.6400
3.6600
3.5768
13,457,500
Aug 21, 2026
3.6600
3.6800
3.6400
3.6800
3.5964
30,678,200
Aug 20, 2026
3.6200
3.7000
3.6200
3.6600
3.5768
40,811,600
Aug 19, 2026
3.6800
3.6800
3.6200
3.6400
3.5573
45,814,300
Aug 18, 2026
3.7000
3.7200
3.6600
3.6800
3.5964
38,889,700
Aug 17, 2026
3.7200
3.7200
3.6800
3.7000
3.6159
20,851,700
Aug 14, 2026
3.7400
3.7600
3.7000
3.7000
3.6159
49,431,800
Aug 13, 2026
3.7800
3.8000
3.7600
3.8000
3.7136
23,921,600
Aug 11, 2026
3.7600
3.7800
3.7400
3.7800
3.6941
17,921,600
Aug 10, 2026
3.7600
3.7800
3.7400
3.7600
3.6745
23,001,500
Aug 7, 2026
3.7600
3.7800
3.7400
3.7800
3.6941
17,919,000
Aug 6, 2026
3.8000
3.8000
3.7600
3.7800
3.6941
20,305,400
Aug 5, 2026
3.8200
3.8400
3.7600
3.7800
3.6941
31,126,000
Aug 4, 2026
3.8400
3.8800
3.8200
3.8200
3.7332
28,209,900
Aug 3, 2026
3.8000
3.8600
3.7800
3.8400
3.7527
23,007,600
Jul 31, 2026
3.7800
3.8200
3.7800
3.8200
3.7332
31,915,900
Jul 30, 2026
3.7400
3.7800
3.7200
3.7800
3.6941
22,816,100
Jul 27, 2026
3.7600
3.7800
3.7400
3.7800
3.6941
19,160,700
Jul 24, 2026
3.7200
3.7600
3.7000
3.7400
3.6550
14,944,300
Jul 23, 2026
3.7800
3.7800
3.7400
3.7400
3.6550
16,929,800
Jul 22, 2026
3.8000
3.8000
3.7600
3.7800
3.6941
14,025,500
Jul 21, 2026
3.8000
3.8000
3.7400
3.8000
3.7136
21,783,900
Jul 20, 2026
3.8000
3.8000
3.7600
3.8000
3.7136
24,786,300
Jul 17, 2026
3.8600
3.8600
3.7800
3.8000
3.7136
48,367,800
Jul 16, 2026
3.7600
3.8800
3.7600
3.8600
3.7723
95,770,800
Jul 15, 2026
3.7800
3.7800
3.7400
3.7600
3.6745
14,638,800
Jul 14, 2026
3.7400
3.8000
3.7200
3.7400
3.6550
30,703,000
Jul 13, 2026
3.7800
3.7800
3.7400
3.7800
3.6941
11,743,900
Jul 10, 2026
3.7400
3.7800
3.7200
3.7800
3.6941
26,994,000
Jul 9, 2026
3.7000
3.7600
3.7000
3.7200
3.6355
17,062,400
Jul 8, 2026
3.7800
3.7800
3.6800
3.7000
3.6159
29,288,300
Jul 7, 2026
3.8000
3.8000
3.7000
3.7600
3.6745
27,367,500
Jul 6, 2026
3.8000
3.8400
3.7600
3.8000
3.7136
22,636,600
Jul 3, 2026
3.8000
3.8400
3.8000
3.8200
3.7332
24,681,700
Jul 2, 2026
3.7600
3.8200
3.7200
3.8000
3.7136
42,621,000
Jul 1, 2026
3.7800
3.7800
3.7200
3.7400
3.6550
39,092,900
Jun 30, 2026
3.7200
3.8200
3.6800
3.7800
3.6941
139,171,000
Jun 29, 2026
3.7600
3.8200
3.7200
3.8200
3.7332
51,175,200
Jun 26, 2026
3.6800
3.7800
3.6400
3.7400
3.6550
57,199,500
Jun 25, 2026
3.6600
3.7200
3.6400
3.6800
3.5964
33,697,700
Jun 24, 2026
3.6400
3.6600
3.6200
3.6600
3.5768
9,876,200
Jun 23, 2026
3.6600
3.6800
3.6200
3.6200
3.5377
23,710,500
Jun 22, 2026
3.6800
3.6800
3.6400
3.6600
3.5768
23,731,600
Jun 19, 2026
3.7400
3.7400
3.6800
3.6800
3.5964
52,098,900
Jun 18, 2026
3.7200
3.7600
3.7000
3.7400
3.6550
40,066,300
Jun 17, 2026
3.6400
3.7200
3.6200
3.7200
3.6355
49,755,000
Jun 16, 2026
3.6400
3.6400
3.6000
3.6200
3.5377
17,463,200
Jun 15, 2026
3.6600
3.6600
3.6000
3.6400
3.5573
11,406,500
Jun 12, 2026
3.6200
3.6400
3.5800
3.6400
3.5573
13,657,900
Jun 11, 2026
3.6000
3.6400
3.5800
3.6000
3.5182
12,766,100
Jun 10, 2026
3.6000
3.6200
3.6000
3.6000
3.5182
7,306,600
Jun 9, 2026
3.6200
3.6400
3.6000
3.6000
3.5182
7,876,900
Jun 8, 2026
3.6000
3.6400
3.6000
3.6200
3.5377
20,527,200
Jun 5, 2026
3.6400
3.7000
3.6200
3.6400
3.5573
29,330,000
Jun 4, 2026
3.6200
3.6600
3.6200
3.6600
3.5768
25,411,400
Jun 2, 2026
3.6000
3.6400
3.5600
3.6400
3.5573
25,034,600
May 29, 2026
3.6400
3.6400
3.6000
3.6000
3.5182
30,241,200
May 28, 2026
3.6600
3.6600
3.6000
3.6200
3.5377
17,055,600
May 27, 2026
3.7000
3.7000
3.6400
3.6600
3.5768
16,815,400
May 26, 2026
3.7200
3.7200
3.6600
3.6800
3.5964
12,116,800
May 25, 2026
3.6800
3.7400
3.6800
3.7000
3.6159
28,555,000
May 22, 2026
3.6800
3.6800
3.6200
3.6400
3.5573
23,531,300
May 21, 2026
3.6200
3.6800
3.6000
3.6600
3.5768
30,385,900
May 20, 2026
3.5800
3.6200
3.5800
3.6000
3.5182
8,633,000
May 19, 2026
3.6000
3.6200
3.5800
3.6000
3.5182
35,828,500
May 18, 2026
3.6200
3.6400
3.5800
3.6200
3.5377
26,093,100
May 15, 2026
3.6400
3.6800
3.6200
3.6400
3.5573
13,513,900
May 14, 2026
3.6000
3.6600
3.6000
3.6600
3.5768
17,196,900
May 13, 2026
3.6000
3.6400
3.5800
3.5800
3.4986
13,773,000
May 12, 2026
3.6000
3.6200
3.5600
3.5800
3.4986
18,308,600
May 11, 2026
3.6000
3.6200
3.5800
3.6000
3.5182
11,722,600
May 8, 2026
3.6200
3.6400
3.6000
3.6200
3.5377
17,241,500
May 7, 2026
3.7000
3.7600
3.6200
3.6200
3.5377
34,738,200
May 6, 2026
3.6600
3.7200
3.6400
3.7000
3.6159
25,251,700
May 5, 2026
3.5800
3.6400
3.5800
3.6400
3.5573
16,655,000
Apr 30, 2026
3.6400
3.6400
3.5800
3.6000
3.5182
34,076,200
Apr 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
3.6400
3.6800
3.6200
3.6800
3.5964
20,714,800
Apr 28, 2026
3.7800
3.7800
3.7200
3.7600
3.5573
25,802,500
Apr 27, 2026
3.8000
3.8200
3.7600
3.7800
3.5762
19,452,000
Apr 24, 2026
3.8200
3.8200
3.7600
3.7800
3.5762
11,441,600
Apr 23, 2026
3.7800
3.8200
3.7600
3.8200
3.6140
25,764,500
Apr 22, 2026
3.8200
3.8400
3.7800
3.8000
3.5951
21,247,600
Apr 21, 2026
3.8000
3.8400
3.7800
3.8400
3.6330
16,687,300
Apr 20, 2026
3.7800
3.8200
3.7400
3.8000
3.5951
13,675,900
Apr 17, 2026
3.7800
3.8000
3.7000
3.7600
3.5573
25,076,700
Apr 16, 2026
3.8000
3.8600
3.7600
3.7800
3.5762
24,644,500
Apr 10, 2026
3.8200
3.8200
3.7800
3.8000
3.5951
13,532,400
Apr 9, 2026
3.8400
3.8400
3.7800
3.7800
3.5762
16,186,700
Apr 8, 2026
3.8200
3.8600
3.7800
3.8600
3.6519
28,533,900
Apr 7, 2026
3.7800
3.7800
3.7200
3.7800
3.5762
18,921,700
Apr 3, 2026
3.8000
3.8000
3.7400
3.7400
3.5384
14,005,200
Apr 2, 2026
3.8200
3.8200
3.7600
3.7800
3.5762
26,716,600
Apr 1, 2026
3.8200
3.8400
3.7600
3.8200
3.6140
30,345,700
Mar 31, 2026
3.7000
3.7600
3.6800
3.7600
3.5573
28,363,300
Mar 30, 2026
3.6800
3.7000
3.6400
3.6800
3.4816
28,727,400
Mar 27, 2026
3.7200
3.7200
3.6600
3.7000
3.5005
21,175,700
Mar 26, 2026
3.6600
3.7000
3.6400
3.6600
3.4627
28,677,300
Mar 25, 2026
3.6600
3.7400
3.6600
3.7000
3.5005
18,740,700
Mar 24, 2026
3.6800
3.7000
3.6400
3.6400
3.4437
19,801,800
Mar 23, 2026
3.6400
3.7000
3.6400
3.6600
3.4627
31,199,000
Mar 20, 2026
3.6800
3.8000
3.6600
3.8000
3.5951
52,799,700
Mar 19, 2026
3.6600
3.6800
3.6200
3.6400
3.4437
31,863,300
Mar 18, 2026
3.7000
3.7400
3.6800
3.7000
3.5005
34,247,500
Mar 17, 2026
3.7800
3.7800
3.7000
3.7200
3.5194
33,130,800
Mar 16, 2026
3.8000
3.8000
3.7200
3.7200
3.5194
23,875,600
Mar 13, 2026
3.7600
3.8000
3.7200
3.7800
3.5762
20,076,300
Mar 12, 2026
3.7600
3.8200
3.7000
3.8000
3.5951
32,447,400
Mar 11, 2026
3.7600
3.8200
3.7600
3.7600
3.5573
26,432,300
Mar 10, 2026
3.7200
3.7800
3.7000
3.7600
3.5573
36,799,800
Mar 9, 2026
3.5800
3.7200
3.5600
3.7200
3.5194
58,706,600
Mar 6, 2026
3.7200
3.7400
3.6600
3.7400
3.5384
60,982,500
Mar 5, 2026
3.8000
3.8200
3.6600
3.7800
3.5762
90,601,600
Mar 4, 2026
3.7800
3.8000
3.6400
3.7400
3.5384
120,495,900
Mar 2, 2026
4.2000
4.2400
4.0000
4.0200
3.8033
105,914,100
Feb 27, 2026
4.3800
4.3800
4.3000
4.3600
4.1249
29,656,400
Feb 26, 2026
4.4000
4.4200
4.3600
4.3800
4.1438
32,056,500
Feb 25, 2026
4.3600
4.4400
4.3600
4.4000
4.1628
44,936,000
Feb 24, 2026
4.2800
4.3600
4.2200
4.3400
4.1060
37,136,900
Feb 23, 2026
4.4000
4.4200
4.2600
4.3200
4.0871
72,350,200
Feb 20, 2026
4.4200
4.4400
4.3400
4.4000
4.1628
45,134,100
Feb 19, 2026
4.4000
4.4800
4.3800
4.4400
4.2006
56,445,600
Feb 18, 2026
4.3400
4.4200
4.3400
4.4000
4.1628
39,325,500
Feb 17, 2026
4.3800
4.4000
4.2200
4.3400
4.1060
58,664,800
Feb 16, 2026
4.3800
4.4800
4.3800
4.4200
4.1817
31,938,500
Feb 13, 2026
4.5000
4.5000
4.3600
4.3800
4.1438
90,869,700
Feb 12, 2026
4.3000
4.5000
4.3000
4.4800
4.2385
83,494,900
Feb 11, 2026
4.1600
4.3000
4.1600
4.3000
4.0682
87,968,100
Feb 10, 2026
4.1000
4.1800
4.0800
4.1400
3.9168
45,916,600
Feb 9, 2026
4.0600
4.1200
4.0000
4.1000
3.8789
69,239,400
Feb 6, 2026
3.9800
4.0200
3.9400
3.9400
3.7276
30,043,700
Feb 5, 2026
3.9800
4.0200
3.9600
4.0000
3.7843
27,404,900
Feb 4, 2026
3.9800
4.0000
3.9200
4.0000
3.7843
37,331,100
Feb 3, 2026
3.9000
4.0000
3.9000
3.9600
3.7465
38,332,300
Feb 2, 2026
3.9000
3.9600
3.8800
3.9400
3.7276
23,760,500
Jan 30, 2026
3.9400
3.9600
3.8800
3.9000
3.6897
47,050,400
Jan 29, 2026
3.9800
3.9800
3.9400
3.9600
3.7465
21,132,200
Jan 28, 2026
3.9600
4.0200
3.9600
4.0000
3.7843
29,410,200
Jan 27, 2026
3.9400
4.0200
3.9400
3.9600
3.7465
24,336,600
Jan 26, 2026
3.9600
3.9800
3.9000
3.9400
3.7276
26,388,900
Jan 23, 2026
4.0200
4.0600
3.9400
3.9600
3.7465
42,564,400
Jan 22, 2026
4.0000
4.1200
3.9800
4.0600
3.8411
60,452,900
Jan 21, 2026
3.9400
4.0000
3.9200
4.0000
3.7843
33,657,200
Jan 20, 2026
3.9000
3.9600
3.8600
3.9400
3.7276
39,527,600
Jan 19, 2026
3.8600
3.8800
3.8000
3.8600
3.6519
15,634,600
Jan 16, 2026
3.7600
3.9000
3.7400
3.8800
3.6708
30,052,100
Jan 15, 2026
3.6800
3.7800
3.6600
3.7400
3.5384
30,201,000
Jan 14, 2026
3.7200
3.7200
3.6600
3.6800
3.4816
18,361,300
Jan 13, 2026
3.7800
3.8000
3.7000
3.7200
3.5194
14,644,600
Jan 12, 2026
3.8400
3.8600
3.7800
3.7800
3.5762
13,511,600
Jan 9, 2026
3.9200
3.9200
3.8400
3.8600
3.6519
15,127,100
Jan 8, 2026
3.9000
3.9600
3.8800
3.9200
3.7086
29,094,600
Jan 7, 2026
3.9000
3.9800
3.8600
3.9400
3.7276
32,763,200
Jan 6, 2026
3.8200
3.9000
3.8200
3.8800
3.6708
36,257,500
Jan 5, 2026
3.7800
3.8200
3.7400
3.8200
3.6140
28,139,300
Dec 30, 2025
3.8000
3.8200
3.7400
3.7800
3.5762
21,122,100
Dec 29, 2025
3.7600
3.8200
3.7000
3.7800
3.5762
31,964,300
Dec 26, 2025
3.7800
3.7800
3.7200
3.7600
3.5573
24,007,400
Dec 25, 2025
3.8200
3.8200
3.7400
3.7800
3.5762
11,779,200
Dec 24, 2025
3.7600
3.8000
3.7600
3.7800
3.5762
14,975,600
Dec 23, 2025
3.7800
3.8400
3.7800
3.8000
3.5951
36,670,400
Dec 22, 2025
3.7200
3.7600
3.6400
3.7200
3.5194
52,065,300
Dec 19, 2025
3.8600
3.8600
3.7200
3.7200
3.5194
50,456,200
Dec 18, 2025
3.8000
3.8400
3.6800
3.8400
3.6330
74,925,700
Dec 17, 2025
3.8400
3.8600
3.7400
3.8000
3.5951
43,537,300
Dec 16, 2025
3.7000
3.8600
3.7000
3.8600
3.6519
30,204,600
Dec 15, 2025
3.6600
3.7600
3.5800
3.7600
3.5573
39,804,400
Dec 12, 2025
3.4800
3.6600
3.4800
3.6600
3.4627
65,468,500
Dec 11, 2025
3.5000
3.5000
3.4600
3.4800
3.2924
12,753,500
Dec 9, 2025
3.4800
3.4800
3.4400
3.4800
3.2924
18,846,800
Dec 8, 2025
3.5000
3.5000
3.4600
3.4800
3.2924
12,438,900
Dec 4, 2025
3.4800
3.5000
3.4600
3.5000
3.3113
20,145,300
Dec 3, 2025
3.4600
3.5000
3.4200
3.5000
3.3113
21,957,100
Dec 2, 2025
3.5400
3.5400
3.4000
3.4400
3.2545
106,108,300
Dec 1, 2025
3.5200
3.5800
3.4800
3.5000
3.3113
42,349,300
Nov 28, 2025
3.4800
3.5600
3.4800
3.5000
3.3113
45,882,000
Nov 27, 2025
3.5200
3.5600
3.4200
3.4600
3.2734
67,279,200
Nov 26, 2025
3.6000
3.6000
3.4800
3.5000
3.3113
33,600,500
Nov 25, 2025
3.5400
3.6200
3.5400
3.5600
3.3681
28,161,000
Nov 24, 2025
3.5600
3.6400
3.5400
3.5400
3.3491
31,118,000
Nov 21, 2025
3.6600
3.6600
3.5600
3.5800
3.3870
40,332,000
Nov 20, 2025
3.6800
3.7200
3.6600
3.6800
3.4816
18,104,300
Nov 19, 2025
3.6200
3.7000
3.6200
3.6600
3.4627
10,164,200
Nov 18, 2025
3.6000
3.6600
3.6000
3.6200
3.4248
15,166,700
Nov 17, 2025
3.6000
3.6600
3.5600
3.6400
3.4437
16,030,500
Nov 14, 2025
3.6400
3.6400
3.5800
3.6200
3.4248
23,310,800
Nov 13, 2025
3.8000
3.8000
3.6400
3.6600
3.4627
28,208,300
Nov 12, 2025
3.8000
3.8200
3.7600
3.7600
3.5573
8,848,400
Nov 11, 2025
3.8400
3.8600
3.8000
3.8200
3.6140
8,539,600
Nov 10, 2025
3.8000
3.8600
3.7800
3.8400
3.6330
9,172,200
Nov 7, 2025
3.7800
3.8200
3.7600
3.7800
3.5762
5,948,000
Nov 6, 2025
3.7400
3.8000
3.7200
3.8000
3.5951
11,579,300
Nov 5, 2025
3.7800
3.7800
3.7400
3.7400
3.5384
12,325,400
Nov 4, 2025
3.8400
3.8600
3.7800
3.7800
3.5762
19,930,700
Nov 3, 2025
3.9000
3.9400
3.8400
3.8400
3.6330
14,910,100
