Lohakit Metal Public Co. Ltd.(TH:LHK)
฿3.58+0.02 (+0.56%)
TH:LHK
Lohakit Metal Public Co. Ltd. historical prices
฿3.58
At close:+0.02 (+0.56%)
Lohakit Metal Public Co. Ltd. (LHK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | +0.56% | 124,453 | 0.93 |
| Nov 10, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 41,533 | 0.31 |
| Nov 09, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 18,524 | 0.14 |
| Nov 06, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 133,750 | 1.00 |
| Nov 05, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 61,900 | 0.46 |
| Nov 04, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 65,626 | 0.48 |
| Nov 03, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 112,801 | 0.81 |
| Nov 02, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 0.00% | 84,074 | 0.59 |
| Oct 30, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 147,921 | 1.05 |
| Oct 29, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | 0.00% | 41,910 | 0.30 |
| Oct 28, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | 0.00% | 157,638 | 1.12 |
| Oct 27, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 120,001 | 0.85 |
| Oct 26, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | 45,400 | 0.33 |
| Oct 23, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.56 | 3.58 | 3.52 | 3.58 | 3.58 | +0.56% | 145,964 | 1.04 |
| Oct 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 24,591 | 0.17 |
| Oct 20, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 75,200 | 0.53 |
| Oct 19, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 199,750 | 1.41 |
| Oct 16, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | +0.56% | 180,253 | 1.28 |
| Oct 14, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 17,846 | 0.13 |
| Oct 13, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.00% | 70,700 | 0.49 |
| Oct 09, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 54,903 | 0.38 |
| Oct 08, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.00% | 94,103 | 0.64 |
| Oct 07, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.00% | 73,602 | 0.50 |
| Oct 06, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.00% | 45,600 | 0.31 |
| Oct 05, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.00% | 124,500 | 0.85 |
| Oct 02, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.00% | 28,311 | 0.19 |
| Oct 01, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | +0.57% | 100,312 | 0.66 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 0.00% | 219,318 | 1.47 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 0.00% | 305,600 | 2.09 |
| Sep 28, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 0.00% | 246,990 | 1.69 |
| Sep 25, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 157,383 | 1.07 |
| Sep 24, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 227,471 | 1.59 |
| Sep 23, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 0.00% | 68,000 | 0.47 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 0.00% | 16,931 | 0.11 |
| Sep 21, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.00% | 68,161 | 0.46 |
| Sep 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 30,922 | 0.21 |
| Sep 17, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 19,200 | 0.13 |
| Sep 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.00% | 68,530 | 0.45 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 17,805 | 0.12 |
| Sep 14, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 460,910 | 3.07 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 78,451 | 0.52 |
| Sep 10, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | +1.69% | 223,411 | 1.50 |
| Sep 09, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | 0.00% | 173,212 | 1.17 |
| Sep 08, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 0.00% | 76,490 | 0.49 |
| Sep 07, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 149,610 | 0.88 |
| Sep 04, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | +1.70% | 450,821 | 2.57 |
| Sep 03, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 0.00% | 81,559 | 0.44 |
