LH 8 ( -0.10 -1.25% )

บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น LH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20217.958.007.807.90 -0.10 -1.2581,571,202644,566
10-05-20218.158.157.958.00 -0.10 -1.2382,785,047663,179
07-05-20218.108.157.958.10 -0.05 -0.6184,943,795684,096
06-05-20218.008.158.008.15 -0.25 -2.9884,737,417685,699
05-05-20218.608.608.408.40 -0.25 -2.8970,109,141593,528
30-04-20218.558.658.508.65 0.05 0.5864,651,623555,186
29-04-20218.508.658.458.60 0.15 1.7874,037,560635,602
28-04-20218.358.508.358.45 0.10 1.2036,066,859304,392
27-04-20218.408.458.308.35 0.00 0.0028,075,402234,798
26-04-20218.358.458.308.35 0.00 0.0020,935,615175,222
23-04-20218.408.458.358.35 -0.05 -0.6037,397,566313,849
22-04-20218.458.458.358.40 0.00 0.0030,478,497256,113
21-04-20218.508.508.408.40 -0.15 -1.7535,216,212297,461
20-04-20218.408.558.358.55 0.20 2.4028,721,066243,823
19-04-20218.308.458.258.35 0.05 0.6038,087,536318,095
16-04-20218.308.358.158.30 -0.05 -0.6062,534,869514,928
12-04-20218.408.558.308.35 -0.05 -0.6069,191,995578,986
09-04-20218.458.508.358.40 -0.05 -0.5923,821,248200,501
08-04-20218.358.458.308.45 0.10 1.2031,541,620264,646
07-04-20218.408.458.308.35 -0.15 -1.7651,156,190427,767
06-04-20218.558.608.408.50 -0.05 -0.5841,047,520348,027
05-04-20218.558.608.408.50 -0.05 -0.5841,047,520348,027
02-04-20218.508.658.508.55 0.05 0.5946,413,575397,764
01-04-20218.558.608.458.50 -0.05 -0.5874,007,461630,271
31-03-20218.608.658.508.55 -0.10 -1.1632,605,295279,543
30-03-20218.708.758.558.65 -0.05 -0.5760,538,769523,341
29-03-20218.658.708.608.70 0.05 0.5824,727,606214,199
26-03-20218.608.708.558.65 0.00 0.0053,224,232458,664
25-03-20218.558.758.558.65 0.10 1.1778,075,127674,693
24-03-20218.508.608.508.55 -0.05 -0.5828,406,043242,890
23-03-20218.558.658.508.60 0.05 0.5878,565,732674,520
22-03-20218.558.608.458.55 -0.05 -0.5839,000,843331,896
19-03-20218.458.608.408.60 0.15 1.7866,725,641568,551
19-03-20218.458.608.408.60 0.15 1.7866,725,641568,551
18-03-20218.558.608.458.45 -0.05 -0.5973,999,743631,158
17-03-20218.408.558.358.50 0.05 0.5950,138,187424,996
16-03-20218.458.508.358.45 0.00 0.0066,418,433559,685
15-03-20218.508.608.408.45 -0.10 -1.1769,665,856591,187
12-03-20218.558.608.458.55 0.10 1.18113,220,834964,238
11-03-20218.558.608.358.45 0.10 1.20190,478,7731,616,521
10-03-20218.108.358.058.35 0.30 3.73105,572,326868,191
09-03-20217.958.057.908.05 0.05 0.6244,000,570351,633
08-03-20218.008.057.908.00 0.05 0.6375,713,998604,328
05-03-20218.008.057.907.95 -0.10 -1.2481,830,237652,326
04-03-20218.158.157.958.05 -0.10 -1.2365,976,280529,674
03-03-20217.958.157.908.15 0.25 3.1693,071,243748,786
02-03-20217.958.007.857.90 -0.05 -0.6345,769,819361,980
01-03-20217.858.007.807.95 0.05 0.6343,336,144342,833
25-02-20217.857.907.757.90 0.10 1.2864,307,387504,274
24-02-20217.807.907.707.80 0.00 0.0041,721,895324,702
23-02-20217.857.907.757.80 -0.05 -0.6438,007,710297,132
22-02-20217.957.957.807.85 -0.05 -0.6327,065,501213,112
19-02-20217.958.007.857.90 -0.05 -0.6347,703,592377,939
18-02-20218.008.057.957.95 0.00 0.0024,901,872198,778
17-02-20217.958.007.907.95 0.00 0.0028,902,171229,887
16-02-20217.958.007.907.95 0.00 0.0023,633,649188,099
15-02-20218.008.057.907.95 -0.05 -0.6229,108,888231,873
11-02-20218.008.007.908.00 0.05 0.6324,835,657197,441
10-02-20218.008.057.907.95 0.00 0.0049,572,108395,657
09-02-20218.008.107.957.95 0.00 0.0099,043,449792,616
08-02-20217.908.007.907.95 0.05 0.6356,900,626451,690
05-02-20217.958.007.907.90 -0.05 -0.6331,197,455247,672
04-02-20217.958.007.907.95 0.00 0.0038,875,840309,187
03-02-20218.008.057.907.95 0.00 0.0030,059,068239,634
02-02-20218.058.157.907.95 -0.05 -0.6286,315,701692,414
01-02-20217.808.057.708.00 0.20 2.5670,601,136553,868
29-01-20217.857.907.757.80 0.00 0.0049,493,361387,295
28-01-20217.958.007.807.80 -0.20 -2.5085,389,104673,013
27-01-20218.058.108.008.00 -0.05 -0.6246,156,965370,692
26-01-20218.058.108.008.05 0.00 0.0044,983,983361,862
25-01-20218.108.108.008.05 -0.05 -0.6238,746,371311,961
22-01-20218.108.158.008.10 0.00 0.0052,307,805420,898
21-01-20218.158.208.058.10 0.00 0.0034,372,836278,936
20-01-20218.058.158.058.10 0.05 0.6239,173,082317,195
19-01-20218.108.158.058.05 -0.05 -0.6241,824,341338,484
18-01-20218.108.158.008.10 0.00 0.0032,560,465262,641
15-01-20218.208.258.108.10 -0.15 -1.8286,019,413700,090
14-01-20218.308.458.208.25 -0.05 -0.6090,810,538751,577
13-01-20218.258.408.208.30 0.10 1.2249,051,600408,476
12-01-20218.308.358.208.20 -0.05 -0.6162,651,659517,547
11-01-20218.508.558.208.25 -0.30 -3.5162,493,595521,581
08-01-20218.508.608.358.55 0.20 2.40101,216,064858,269
07-01-20218.158.408.108.35 0.25 3.0975,929,832631,705
06-01-20218.108.258.058.10 -0.05 -0.6143,193,632352,434
05-01-20218.108.158.008.15 0.05 0.6237,920,141306,487
04-01-20217.908.157.808.10 0.15 1.8937,650,130300,685
30-12-20208.108.157.957.95 -0.15 -1.8544,592,689356,792
29-12-20208.008.108.008.10 0.10 1.2527,920,883224,970
28-12-20208.208.208.008.00 -0.15 -1.8435,704,630289,281
25-12-20208.158.208.108.15 0.00 0.0016,592,408135,339
24-12-20208.008.207.958.15 0.15 1.8823,689,375190,879
23-12-20208.108.208.008.00 -0.10 -1.2347,111,068379,807
22-12-20208.058.207.858.10 0.05 0.6264,358,934517,474
21-12-20208.108.308.058.05 -0.60 -6.9494,045,308766,376
18-12-20208.458.658.458.65 0.15 1.7694,723,998812,463
17-12-20208.408.608.408.50 0.10 1.1983,615,964710,989
16-12-20208.308.458.158.40 0.15 1.8258,620,581487,755
15-12-20208.108.308.058.25 0.10 1.2369,138,284563,312
14-12-20208.408.458.108.15 -0.35 -4.1269,323,978571,502
11-12-20208.308.508.258.50 0.15 1.80118,640,651989,706
10-12-20208.308.508.258.50 0.15 1.80118,640,651989,706
09-12-20208.308.508.258.50 0.15 1.80118,640,651989,706
08-12-20208.058.458.058.35 0.15 1.83111,263,207923,824
04-12-20208.108.208.058.20 0.00 0.0047,335,536385,484
03-12-20208.008.207.958.20 0.25 3.1467,060,508542,777
02-12-20208.008.157.907.95 -0.10 -1.2445,076,469360,971
01-12-20207.858.057.858.05 0.20 2.5540,522,213323,607
30-11-20208.008.057.757.85 -0.25 -3.0998,139,995772,360
27-11-20208.008.207.908.10 0.15 1.8975,498,204611,923
26-11-20207.858.007.807.95 0.10 1.2735,199,541278,708
25-11-20207.958.007.707.85 0.00 0.0037,143,960291,134
24-11-20208.008.107.807.85 -0.10 -1.2658,839,107467,380
23-11-20207.858.007.807.95 0.15 1.9256,351,696444,908
20-11-20207.707.807.657.80 0.10 1.3033,287,480258,161
19-11-20207.757.807.657.70 -0.05 -0.6537,464,596289,741
18-11-20207.557.757.557.75 0.15 1.9731,149,194238,523
17-11-20207.557.807.557.60 0.10 1.3362,722,273480,357
16-11-20207.507.607.457.50 0.10 1.3533,953,247255,534
13-11-20207.307.507.257.40 0.10 1.3741,951,142309,868
12-11-20207.407.507.257.30 -0.10 -1.3564,636,435474,069
11-11-20207.357.507.257.40 0.20 2.7856,331,954415,455
10-11-20207.207.407.057.20 0.25 3.6085,286,339615,255
09-11-20206.907.006.806.95 0.25 3.7346,779,010323,765
06-11-20206.806.856.606.70 -0.05 -0.7442,265,888282,884
05-11-20206.606.756.556.75 0.20 3.0537,081,791246,894
04-11-20206.556.656.506.55 0.00 0.0021,029,786138,589
03-11-20206.506.606.456.55 0.10 1.5523,409,413152,865
02-11-20206.406.506.406.45 0.05 0.7813,496,42086,789
30-10-20206.456.456.356.40 0.00 0.0024,571,737157,479
29-10-20206.456.506.406.40 -0.10 -1.5417,091,453110,113
28-10-20206.456.606.456.50 0.00 0.0018,591,725120,906
27-10-20206.406.556.356.50 0.10 1.5623,854,650153,684
26-10-20206.456.456.356.40 -0.05 -0.7833,490,207215,389
22-10-20206.556.656.456.45 -0.05 -0.7739,503,082257,331
21-10-20206.606.706.506.50 -0.05 -0.7628,064,326184,632
20-10-20206.556.706.506.55 -0.05 -0.7640,990,236270,530
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

แสดง ราคาหุ้น LH ย้อนหลัง บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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