LTMH Public Co., Ltd.(TH:LTMH)
11.40+0.20 (+1.79%)
TH:LTMH
LTMH Public Co., Ltd. historical prices
11.40
At close:+0.20 (+1.79%)
LTMH Public Co., Ltd. (LTMH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.30 | 11.40 | 11.00 | 11.40 | 11.40 | +1.79% | 141,802 | 1.54 |
| Nov 10, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 10,310 | 0.11 |
| Nov 09, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | -0.88% | 72,880 | 0.76 |
| Nov 06, 2026 | 11.40 | 11.50 | 10.90 | 11.30 | 11.30 | -0.88% | 82,073 | 0.85 |
| Nov 05, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | +0.88% | 6,300 | 0.06 |
| Nov 04, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 8,506 | 0.09 |
| Nov 03, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 0.00% | 10,205 | 0.10 |
| Nov 02, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | +1.79% | 11,422 | 0.11 |
| Oct 30, 2026 | 11.00 | 11.30 | 10.80 | 11.20 | 11.20 | -2.61% | 32,560 | 0.33 |
| Oct 29, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | +0.88% | 78,903 | 0.80 |
| Oct 28, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -2.56% | 31,000 | 0.31 |
| Oct 27, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | +0.86% | 89,961 | 0.92 |
| Oct 26, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | +0.87% | 225,600 | 2.38 |
| Oct 23, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | +0.88% | 14,500 | 0.15 |
| Oct 21, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | +0.88% | 8,000 | 0.08 |
| Oct 20, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | 0.00% | 11,901 | 0.12 |
| Oct 19, 2026 | 10.80 | 11.70 | 10.60 | 11.30 | 11.30 | +2.73% | 228,102 | 2.41 |
| Oct 16, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 61,601 | 0.52 |
| Oct 14, 2026 | 11.00 | 11.80 | 10.90 | 11.20 | 11.20 | +1.82% | 36,607 | 0.31 |
| Oct 13, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | +2.80% | 13,101 | 0.11 |
| Oct 09, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 32,300 | 0.25 |
| Oct 08, 2026 | 11.30 | 11.50 | 10.40 | 10.80 | 10.80 | -1.82% | 96,102 | 0.74 |
| Oct 07, 2026 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 90,900 | 0.69 |
| Oct 06, 2026 | 11.30 | 11.50 | 10.50 | 11.20 | 11.20 | 0.00% | 110,099 | 0.82 |
| Oct 05, 2026 | 11.20 | 11.50 | 11.00 | 11.20 | 11.20 | 0.00% | 83,100 | 0.61 |
| Oct 02, 2026 | 10.50 | 11.60 | 10.50 | 11.20 | 11.20 | +6.67% | 341,200 | 2.47 |
| Oct 01, 2026 | 10.30 | 10.70 | 10.00 | 10.50 | 10.50 | +5.00% | 68,700 | 0.44 |
| Sep 30, 2026 | 10.30 | 10.40 | 9.95 | 10.00 | 10.00 | -1.96% | 97,804 | 0.63 |
| Sep 29, 2026 | 9.60 | 10.30 | 9.60 | 10.20 | 10.20 | +4.62% | 187,683 | 1.20 |
| Sep 28, 2026 | 9.80 | 9.85 | 8.95 | 9.75 | 9.75 | +2.63% | 494,510 | 3.25 |
| Sep 25, 2026 | 8.65 | 9.50 | 8.65 | 9.50 | 9.50 | +9.83% | 223,003 | 1.50 |
| Sep 24, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 0.00% | 36,600 | 0.24 |
| Sep 23, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | +0.58% | 87,316 | 0.57 |
| Sep 22, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | +1.18% | 48,018 | 0.30 |
| Sep 21, 2026 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | +1.80% | 60,000 | 0.37 |
| Sep 18, 2026 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | +0.60% | 72,204 | 0.42 |
| Sep 17, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | +1.22% | 11,200 | 0.06 |
| Sep 16, 2026 | 8.15 | 8.25 | 8.05 | 8.20 | 8.20 | +0.61% | 29,000 | 0.13 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.00 | 8.15 | 8.15 | -1.81% | 47,821 | 0.21 |
| Sep 14, 2026 | 8.25 | 8.50 | 8.20 | 8.30 | 8.30 | +0.61% | 42,900 | 0.19 |
| Sep 11, 2026 | 8.15 | 8.30 | 8.00 | 8.25 | 8.25 | +0.61% | 64,600 | 0.29 |
| Sep 10, 2026 | 8.25 | 8.45 | 8.20 | 8.20 | 8.20 | -2.38% | 18,000 | 0.08 |
| Sep 09, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | +1.20% | 82,401 | 0.36 |
| Sep 08, 2026 | 8.05 | 9.00 | 7.95 | 8.30 | 8.30 | +5.06% | 368,894 | 1.64 |
| Sep 07, 2026 | 7.85 | 8.10 | 7.80 | 7.90 | 7.90 | +2.60% | 926,800 | 4.39 |
| Sep 04, 2026 | 7.50 | 7.85 | 7.40 | 7.70 | 7.70 | +4.05% | 110,513 | 0.53 |
| Sep 03, 2026 | 7.25 | 7.50 | 7.25 | 7.40 | 7.40 | +1.37% | 36,503 | 0.17 |
