LH Financial Group PCL(TH:LHFG)
฿1.23-0.01 (-0.81%)
TH:LHFG
LH Financial Group PCL historical prices
฿1.23
At close:-0.01 (-0.81%)
LH Financial Group PCL (LHFG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 277,702 | 0.08 |
| Nov 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +1.64% | 1,443,509 | 0.39 |
| Nov 09, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | +0.00% | 1,968,908 | 0.54 |
| Nov 06, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 3,352,415 | 0.90 |
| Nov 05, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 1,414,560 | 0.36 |
| Nov 04, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,053,192 | 1.00 |
| Nov 03, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.81% | 3,112,507 | 0.72 |
| Nov 02, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.82% | 1,400,111 | 0.31 |
| Oct 30, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 3,166,585 | 0.70 |
| Oct 29, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 4,715,451 | 1.04 |
| Oct 28, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.81% | 6,694,904 | 1.41 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,569,281 | 0.31 |
| Oct 26, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.81% | 1,909,598 | 0.38 |
| Oct 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.00% | 4,959,045 | 0.98 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | +0.00% | 2,703,287 | 0.52 |
| Oct 20, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.00% | 2,466,688 | 0.47 |
| Oct 19, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.81% | 16,435,309 | 3.05 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | +0.82% | 5,611,411 | 0.86 |
| Oct 14, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.83% | 2,565,420 | 0.39 |
| Oct 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | +0.00% | 647,359 | 0.09 |
| Oct 09, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 4,351,405 | 0.62 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | +0.00% | 2,126,350 | 0.30 |
| Oct 07, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.83% | 3,860,292 | 0.54 |
| Oct 06, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 287,372 | 0.04 |
| Oct 05, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | +0.00% | 953,572 | 0.12 |
| Oct 02, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.00% | 971,104 | 0.12 |
| Oct 01, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | +0.83% | 1,693,419 | 0.20 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 9,787,106 | 1.11 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.00% | 769,314 | 0.08 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 4,529,835 | 0.49 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 4,131,569 | 0.44 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | +0.00% | 5,126,237 | 0.55 |
| Sep 23, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +1.61% | 8,136,259 | 0.88 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +1.64% | 10,762,983 | 1.18 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.00% | 2,214,468 | 0.24 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.83% | 1,587,763 | 0.17 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | +0.00% | 1,132,281 | 0.12 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 2,101,948 | 0.23 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 800,090 | 0.09 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.00% | 4,156,759 | 0.45 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,102,550 | 0.55 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.00% | 6,550,189 | 0.71 |
| Sep 09, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 1,934,288 | 0.21 |
| Sep 08, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | +0.00% | 1,182,171 | 0.13 |
| Sep 07, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.83% | 3,052,996 | 0.33 |
| Sep 04, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,680,000 | 0.62 |
| Sep 03, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | -0.74% | 6,234,808 | 0.67 |
