LH 7 ( -0.15 -2.22% )

บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น LH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20206.706.756.556.60 -0.15 -2.2233,077,401218,629
16-10-20206.856.856.656.75 -0.05 -0.7438,607,012259,520
15-10-20206.957.006.756.80 -0.20 -2.8633,205,618226,710
14-10-20207.007.056.957.00 0.00 0.0022,665,108158,352
12-10-20207.057.106.907.00 0.00 0.0016,813,990117,749
09-10-20207.107.107.007.05 0.05 0.714,786,90133,834
08-10-20206.957.056.907.00 0.10 1.4523,702,264165,224
07-10-20206.806.956.756.90 0.10 1.4722,740,981156,688
06-10-20206.806.906.756.80 0.05 0.7422,400,063152,627
05-10-20206.806.856.756.75 0.00 0.0014,918,374101,085
02-10-20206.856.906.656.75 -0.15 -2.1735,264,004238,559
01-10-20206.856.956.806.90 0.10 1.4720,595,314142,038
30-09-20206.957.006.806.80 -0.15 -2.1619,318,627132,613
29-09-20206.957.006.906.95 0.00 0.0017,177,590119,532
28-09-20206.907.056.906.95 0.05 0.7219,190,753134,311
25-09-20206.957.006.856.90 0.00 0.0015,411,597106,367
24-09-20207.007.006.756.90 -0.10 -1.4354,136,447370,640
23-09-20206.907.106.857.00 0.10 1.4533,281,779231,918
22-09-20207.007.056.856.90 -0.10 -1.4344,863,509310,364
21-09-20207.107.207.007.00 -0.10 -1.4127,935,030197,806
18-09-20207.157.207.007.10 -0.05 -0.7039,142,732277,407
17-09-20207.207.257.107.15 -0.10 -1.3832,062,430229,577
16-09-20207.257.257.207.25 0.00 0.008,494,78661,457
15-09-20207.257.307.207.25 -0.05 -0.687,379,93953,444
14-09-20207.257.307.157.30 0.05 0.6917,076,358123,669
11-09-20207.307.357.207.25 -0.05 -0.6813,998,794101,639
10-09-20207.207.307.007.30 0.10 1.3947,509,149340,862
09-09-20207.207.307.207.20 -0.05 -0.6923,111,073167,271
08-09-20207.357.407.257.25 -0.15 -2.0322,532,974164,408
03-09-20207.407.457.307.40 0.05 0.6843,216,173318,050
02-09-20207.407.457.307.35 -0.05 -0.6827,995,251206,725
01-09-20207.457.457.307.40 0.00 0.0028,808,928212,120
31-08-20207.507.557.407.40 -0.05 -0.6737,566,812279,656
28-08-20207.557.607.407.45 -0.05 -0.6738,411,235288,315
27-08-20207.557.607.507.50 -0.25 -3.2326,382,203198,849
26-08-20207.707.807.707.75 0.05 0.6518,858,859146,210
25-08-20207.607.807.607.70 0.10 1.3237,708,847292,106
24-08-20207.607.657.557.60 0.00 0.0015,326,400116,377
21-08-20207.607.657.507.60 0.05 0.6628,380,703214,104
20-08-20207.557.657.507.55 -0.10 -1.3144,131,626333,939
19-08-20207.807.857.657.65 -0.15 -1.9233,565,176259,003
18-08-20207.757.807.657.80 0.05 0.6514,661,379113,661
17-08-20207.707.757.607.75 -0.05 -0.6410,562,47181,233
14-08-20207.657.807.607.80 0.00 0.0033,667,638258,919
13-08-20207.757.857.607.80 0.10 1.3038,489,227297,425
11-08-20207.607.757.607.70 0.20 2.6725,577,224196,309
10-08-20207.457.657.457.50 0.05 0.6715,779,681118,759
07-08-20207.507.557.407.45 -0.10 -1.3219,752,851147,547
06-08-20207.657.707.507.55 -0.10 -1.3114,455,664109,584
05-08-20207.507.707.407.65 0.20 2.6840,251,320306,394
04-08-20207.407.557.357.45 0.10 1.3616,976,634126,658
03-08-20207.407.457.307.35 -0.05 -0.6813,292,28397,652
31-07-20207.357.407.207.40 0.05 0.6870,409,925519,241
30-07-20207.457.507.207.35 -0.15 -2.0056,980,966418,662
29-07-20207.657.707.407.50 -0.05 -0.6644,359,894332,907
24-07-20207.707.757.557.55 -0.25 -3.2127,125,478206,524
23-07-20207.757.807.607.80 0.05 0.6531,708,577244,450
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

แสดง ราคาหุ้น LH ย้อนหลัง บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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