LH 8 ( -0.05 -0.64% )

บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น LH ย้อนหลัง

แสดง ราคาหุ้น “ LH “ ย้อนหลัง
บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-07-20207.807.807.707.75 -0.05 -0.6421,377,812165,726
21-07-20207.607.807.607.80 0.20 2.6335,411,244274,074
20-07-20207.607.707.557.60 0.00 0.0020,467,998156,137
17-07-20207.607.657.507.60 0.05 0.6612,682,17596,201
16-07-20207.557.657.507.55 -0.05 -0.6622,139,961167,631
15-07-20207.557.657.507.60 0.15 2.0132,103,271242,948
14-07-20207.507.557.307.45 -0.10 -1.3242,110,108313,472
13-07-20207.707.757.557.55 -0.15 -1.9540,256,736305,795
10-07-20207.707.807.607.70 -0.05 -0.6526,332,271201,737
09-07-20207.807.857.707.75 -0.05 -0.6426,884,621209,189
08-07-20207.757.857.707.80 0.00 0.0040,993,757318,301
07-07-20208.108.107.807.80 -0.15 -1.8949,116,170386,954
03-07-20208.108.157.907.95 -0.15 -1.8546,506,993371,666
03-07-20208.108.157.907.95 -0.15 -1.8546,506,993371,666
02-07-20207.908.107.808.10 0.30 3.8560,802,994484,007
02-07-20207.908.107.808.10 0.30 3.8560,802,994484,007
01-07-20207.607.907.557.80 0.20 2.6337,612,190290,935
01-07-20207.607.907.557.80 0.20 2.6337,612,190290,935
30-06-20207.707.757.607.60 0.05 0.6625,616,415195,973
29-06-20207.557.607.457.55 -0.10 -1.3134,313,495258,188
26-06-20207.657.707.507.65 0.05 0.6618,643,142141,869
25-06-20207.557.657.457.60 -0.10 -1.3033,788,835255,386
24-06-20207.707.857.657.70 0.05 0.6545,624,566352,404
23-06-20207.607.707.507.65 0.10 1.3228,995,674220,758
22-06-20207.707.757.457.55 -0.20 -2.5842,789,219324,804
19-06-20207.807.857.707.75 -0.05 -0.6433,040,136256,156
18-06-20207.657.857.607.80 0.10 1.3039,721,946308,215
17-06-20207.657.757.557.70 0.10 1.3229,664,167227,118
17-06-20207.657.757.557.70 0.10 1.3229,664,167227,118
16-06-20207.607.757.507.60 0.15 2.0135,001,043266,909
15-06-20207.757.807.407.45 -0.35 -4.4958,533,631442,184
12-06-20207.607.807.557.80 -0.10 -1.2750,870,596391,299
11-06-20207.908.007.807.90 -0.10 -1.2545,679,037360,822
10-06-20207.908.107.808.00 0.15 1.9143,923,066349,134
09-06-20208.208.257.757.85 -0.35 -4.2788,908,749712,308
08-06-20208.308.358.108.20 0.05 0.6159,929,150492,608
08-06-20208.308.358.108.20 0.05 0.6159,929,150492,608
05-06-20208.158.157.958.15 0.15 1.8851,427,065414,781
04-06-20207.908.007.858.00 0.35 4.5893,917,357744,826
03-06-20207.457.757.457.65 0.35 4.7994,835,034721,963
02-06-20207.457.757.457.65 0.35 4.7994,835,034721,963
01-06-20207.357.407.207.30 0.00 0.0038,313,748279,825
29-05-20207.307.307.157.30 0.00 0.0056,678,652411,523
28-05-20207.307.357.157.30 0.05 0.6943,534,951316,788
27-05-20207.357.407.157.25 -0.05 -0.6871,989,767521,115
26-05-20207.307.457.257.30 0.20 2.8295,572,266704,052
25-05-20206.857.106.757.10 0.30 4.4155,011,564384,173
22-05-20206.806.856.706.80 -0.10 -1.4530,093,900203,524
21-05-20207.007.056.806.90 0.00 0.0045,849,676318,433
20-05-20206.706.956.606.90 0.25 3.7663,035,988429,428
19-05-20206.706.756.656.65 0.10 1.5346,620,274311,610
18-05-20206.506.706.506.55 0.10 1.5538,532,283253,997
15-05-20206.606.656.406.45 -0.15 -2.2763,440,625412,477
14-05-20206.656.706.556.60 -0.10 -1.4933,185,075219,136
13-05-20206.706.756.556.70 -0.05 -0.7435,456,298236,535
12-05-20206.706.806.706.75 0.05 0.7525,904,617174,728
11-05-20206.656.856.606.70 0.15 2.2931,795,443213,880
08-05-20206.556.656.406.55 0.00 0.0059,699,511391,130
07-05-20206.906.956.506.55 -0.75 -10.27120,631,189806,634
05-05-20207.407.407.257.30 -0.10 -1.3560,723,081444,975
30-04-20207.357.407.307.40 0.15 2.0737,408,138275,388
29-04-20207.307.407.207.25 -0.05 -0.6825,851,376188,323
28-04-20207.207.357.157.30 0.10 1.3931,533,455228,933
27-04-20207.107.257.057.20 0.10 1.4127,627,690197,680
24-04-20207.157.257.057.10 -0.10 -1.3947,425,580338,596
23-04-20207.207.307.107.20 -0.05 -0.6944,778,367321,866
22-04-20207.257.307.157.25 -0.10 -1.3647,236,375340,600
21-04-20207.257.407.257.35 -0.05 -0.6819,699,005144,409
20-04-20207.257.507.207.40 0.15 2.0732,231,563237,213
17-04-20207.257.407.057.25 0.15 2.1163,211,163455,139
16-04-20207.357.357.107.10 -0.30 -4.0563,950,155460,215
15-04-20207.757.807.357.40 -0.25 -3.2758,785,383444,713
14-04-20207.608.057.557.65 0.20 2.6880,589,107628,488
13-04-20207.207.457.207.45 0.25 3.4725,312,615184,985
10-04-20207.157.357.057.20 -0.05 -0.6946,790,387335,992
09-04-20207.107.857.057.25 0.25 3.5778,323,492577,406
08-04-20206.907.106.757.00 0.05 0.7253,906,486372,073
07-04-20206.957.106.806.95 0.30 4.5167,169,986466,586
03-04-20206.606.656.506.65 0.00 0.0022,401,827147,786
02-04-20206.506.706.456.65 0.15 2.3139,882,071263,226
01-04-20206.606.756.456.50 -0.20 -2.9947,626,332312,671
31-03-20206.506.706.406.70 0.30 4.6951,447,095339,644
30-03-20206.306.506.206.40 -0.10 -1.5427,869,773176,466
27-03-20206.556.906.306.50 0.15 2.3656,056,118368,886
26-03-20206.206.456.156.35 0.10 1.6024,250,926153,207
25-03-20206.206.356.156.25 0.25 4.1741,861,122262,322
24-03-20206.206.306.006.00 0.00 0.0034,649,397210,874
23-03-20206.256.506.006.00 -0.80 -11.7645,535,949283,500
20-03-20206.557.056.456.80 0.35 5.4380,724,003543,159
19-03-20206.256.456.106.45 -0.15 -2.2761,684,826385,845
18-03-20206.606.856.356.60 0.00 0.0048,075,313316,754
17-03-20206.657.006.556.60 -0.10 -1.4947,452,439318,684
16-03-20206.507.356.506.70 -0.55 -7.5962,184,846421,925
13-03-20206.007.305.607.25 0.20 2.84115,702,237773,081
12-03-20207.707.906.807.05 -1.10 -13.50104,222,807745,620
11-03-20208.258.358.058.15 -0.05 -0.6138,121,774316,098
10-03-20208.208.358.208.20 0.00 0.0044,239,344365,965
09-03-20208.408.508.208.20 -0.45 -5.2061,996,142515,663
06-03-20208.658.758.608.65 -0.20 -2.2631,216,067269,977
05-03-20208.708.958.708.85 0.20 2.3155,756,555493,168
04-03-20208.458.808.408.65 0.15 1.7653,254,641460,562
03-03-20208.408.608.308.50 0.25 3.0343,656,998368,913
02-03-20208.358.458.208.25 -0.15 -1.7932,199,884267,369
28-02-20208.308.508.308.40 -0.10 -1.1834,771,784291,380
27-02-20208.258.558.158.50 0.30 3.6647,571,720400,075
26-02-20208.508.558.208.20 -0.55 -6.2971,309,919594,223
25-02-20208.758.908.608.75 0.00 0.0057,704,732504,173
24-02-20209.159.158.708.75 -0.50 -5.4162,286,615555,412
21-02-20209.209.309.159.25 -0.10 -1.0741,073,216378,509
20-02-20209.409.459.309.35 -0.05 -0.5324,468,657229,252
19-02-20209.409.459.309.40 0.00 0.0020,526,424192,175
18-02-20209.509.509.359.40 -0.10 -1.0516,824,700158,236
17-02-20209.559.609.509.50 -0.10 -1.0411,909,380113,431
14-02-20209.559.609.409.60 0.05 0.5237,582,449357,559
13-02-20209.609.659.509.55 -0.10 -1.0413,915,332133,106
12-02-20209.509.709.509.65 0.10 1.0522,240,548214,185
11-02-20209.509.659.409.55 0.00 0.0041,979,364400,549
07-02-20209.559.709.509.55 0.00 0.0042,057,365403,660
06-02-20209.609.709.409.55 0.00 0.0067,634,101646,640
05-02-20209.259.609.209.55 0.30 3.2458,249,094553,013
04-02-20209.159.259.009.25 0.10 1.0975,342,908686,954
03-02-20209.309.359.159.15 -0.15 -1.6142,768,012394,265
31-01-20209.609.609.309.30 -0.30 -3.1292,950,800872,851
30-01-20209.659.759.609.60 -0.05 -0.5219,082,059184,003
29-01-20209.609.759.559.65 0.10 1.0528,257,922273,024
28-01-20209.509.659.509.55 0.05 0.5336,770,542351,820
27-01-20209.709.709.509.50 -0.25 -2.5652,777,290504,729
24-01-20209.759.809.709.75 0.00 0.0034,822,971340,030
23-01-20209.909.909.709.75 -0.15 -1.5257,999,286567,911
22-01-20209.9510.009.909.90 0.00 0.0030,922,471307,113
21-01-202010.1010.209.909.90 -0.30 -2.9458,994,757588,686
20-01-202010.2010.3010.1010.20 0.00 0.0020,988,318213,982
17-01-202010.3010.3010.1010.20 -0.10 -0.9719,039,049194,273
16-01-202010.3010.4010.2010.30 0.00 0.0031,143,225320,411
15-01-202010.2010.3010.2010.30 0.00 0.0013,865,339141,963
14-01-202010.3010.4010.2010.30 0.00 0.0024,475,737251,934
13-01-202010.2010.3010.1010.30 0.10 0.9827,141,728277,622
10-01-202010.1010.2010.1010.20 0.00 0.0017,574,587178,809
09-01-202010.2010.2010.0010.20 0.10 0.9938,913,381394,098
08-01-202010.0010.209.9010.10 -0.10 -0.9866,858,775669,827
07-01-202010.2010.3010.0010.20 0.20 2.0046,057,974468,143
06-01-202010.3010.409.9010.00 -0.30 -2.9171,944,479726,714
03-01-202010.2010.5010.2010.30 0.20 1.9865,995,513684,704
02-01-20209.8010.309.8010.10 0.30 3.0654,711,263553,055
30-12-20199.809.859.759.80 0.05 0.5115,105,395147,929
27-12-20199.759.859.709.75 0.05 0.5231,139,746304,215
26-12-20199.759.909.609.70 -0.05 -0.5157,836,033563,531
25-12-20199.709.759.659.75 0.05 0.528,904,44386,327
24-12-20199.709.809.659.70 0.00 0.0010,833,192105,275
23-12-20199.759.759.609.70 -0.05 -0.5125,963,385251,400
20-12-20199.609.759.559.75 0.15 1.5643,330,550419,350
19-12-20199.559.659.509.60 0.00 0.0025,654,942245,661
18-12-20199.559.659.509.60 0.05 0.5223,642,060226,538
17-12-20199.509.659.509.55 0.05 0.5325,863,388247,198
16-12-20199.609.609.509.50 -0.10 -1.0418,687,730178,388
13-12-20199.659.709.509.60 -0.10 -1.0343,559,237417,098
12-12-20199.709.759.609.70 0.00 0.0035,442,307343,166
11-12-20199.759.759.609.70 -0.05 -0.5135,175,610340,086
10-12-20199.759.809.709.75 0.00 0.0030,737,341299,848
09-12-20199.759.809.709.75 0.00 0.0030,737,341299,848
06-12-20199.759.809.709.75 0.00 0.0023,197,867226,336
05-12-20199.759.809.709.75 -0.05 -0.5114,025,362136,880
04-12-20199.759.809.709.75 -0.05 -0.5114,025,362136,880
03-12-20199.809.859.809.80 -0.05 -0.5115,132,068149,226
02-12-20199.809.909.759.85 0.05 0.5124,402,044240,055
29-11-20199.909.909.759.80 -0.10 -1.0123,176,618227,570
28-11-20199.959.959.859.90 -0.05 -0.5011,640,482115,301
27-11-20199.959.959.909.95 0.00 0.009,620,40195,508
26-11-20199.959.959.909.95 0.00 0.0047,307,071470,389
25-11-20199.9010.009.859.95 0.05 0.5124,435,139242,668
22-11-20199.909.959.809.90 0.00 0.0021,792,725215,302
21-11-20199.809.959.809.90 0.10 1.0218,417,034181,810
20-11-20199.909.909.759.80 -0.15 -1.5127,143,606266,683
19-11-20199.9510.009.809.95 -0.05 -0.5025,836,747256,035
18-11-20199.9510.009.9010.00 0.05 0.5017,334,660172,767
15-11-201910.0010.109.859.95 0.00 0.0029,156,603289,883
14-11-201910.0010.109.909.95 -0.05 -0.5033,273,126331,398
13-11-201910.0010.109.9010.00 0.00 0.0020,330,003203,176
12-11-201910.1010.2010.0010.00 -0.10 -0.9914,013,897141,323
11-11-201910.1010.109.9010.10 0.00 0.0028,824,825288,418
08-11-201910.1010.2010.0010.10 -0.10 -0.9817,228,347174,084

แสดง ราคาหุ้น LH ย้อนหลัง บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3