SET · LH · stock
Land and Houses Public Company Limited (LH) stock price history
Every SET trading session of Land and Houses Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,554 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LH adjusted close, 2000 to 2026
- THB 7.99
- All time high, 2022
- THB 4.36
- 52 week high, THB 3.29 low
- 6,554
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LH key facts
- Land and Houses Public Company Limited (LH) closed at THB 3.56 on Nov 13, 2026 on SET.
- LH's all time high close is THB 7.99, set on Dec 29, 2022; its all time low close is THB 0.1792 on Sep 12, 2000.
- LH's 52 week range is THB 3.29 to THB 4.36.
- LH returned +0.5% over the year to Nov 13, 2026 and -45.1% over five years.
- Over ten years LH returned -25%, -2.9% a year compounded.
- LH's deepest drawdown was -73.6% from Apr 1, 2008 to Mar 3, 2009.
- DataCedar holds 6,554 daily sessions of LH history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LH price chart, 2000 to 2026
LH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -6.3% |
| 6 months | -0.6% |
| Year to date | -2.7% |
| 1 year | +0.5% |
| 3 years | -44.3% |
| 5 years | -45.1% |
| 10 years | -25.3% |
| Since Jan 4, 2000 | +724.9% |
| Compound annual growth, 26.9 years | +8.2% |
LH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.99 on Dec 29, 2022
- All time low close
- THB 0.1792 on Sep 12, 2000
- 52 week high
- THB 4.36 on Feb 12, 2026
- 52 week low
- THB 3.29 on Dec 2, 2025
- Deepest drawdown
- -73.6% from Apr 1, 2008 to Mar 3, 2009, recovered Jul 6, 2012
- Best single session
- +15.1% on Apr 17, 2002
- Worst single session
- -14.9% on Oct 10, 2008
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 8.2×
- Best calendar year
- 2001, +200%
- Worst calendar year
- 2008, -47%
LH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.66 | THB 4.36 | THB 3.32 | THB 3.56 | -2.7% | 6B | 213 |
| 2025 | THB 4.55 | THB 4.60 | THB 2.98 | THB 3.66 | -19.6% | 7.5B | 239 |
| 2024 | THB 6.86 | THB 6.90 | THB 4.38 | THB 4.55 | -33.6% | 9B | 243 |
| 2023 | THB 7.88 | THB 7.91 | THB 6.06 | THB 6.86 | -12.5% | 8.3B | 243 |
| 2022 | THB 6.67 | THB 7.99 | THB 6.15 | THB 7.84 | +18.9% | 9.5B | 239 |
| 2021 | THB 5.53 | THB 6.67 | THB 5.39 | THB 6.59 | +18.4% | 11B | 239 |
| 2020 | THB 6.32 | THB 6.77 | THB 3.61 | THB 5.57 | -11.9% | 10B | 242 |
| 2019 | THB 6.01 | THB 7.34 | THB 5.86 | THB 6.32 | +5.1% | 9.5B | 240 |
| 2018 | THB 5.96 | THB 7.45 | THB 5.79 | THB 6.01 | +0.8% | 10.7B | 225 |
| 2017 | THB 5.14 | THB 6.31 | THB 4.95 | THB 5.96 | +14.9% | 5.8B | 239 |
| 2016 | THB 4.61 | THB 5.31 | THB 3.70 | THB 5.19 | +11.9% | 5.4B | 242 |
| 2015 | THB 4.13 | THB 4.79 | THB 3.56 | THB 4.64 | +12.4% | 3.9B | 244 |
| 2014 | THB 3.28 | THB 5.12 | THB 2.89 | THB 4.13 | +25.9% | 5.6B | 245 |
| 2013 | THB 3.46 | THB 4.98 | THB 3.17 | THB 3.28 | -4.8% | 8.9B | 245 |
| 2012 | THB 2.05 | THB 3.57 | THB 2.04 | THB 3.44 | +69.0% | 5.4B | 245 |
| 2011 | THB 2.01 | THB 2.45 | THB 1.64 | THB 2.04 | +0.4% | 7.5B | 238 |
| 2010 | THB 1.90 | THB 2.42 | THB 1.34 | THB 2.03 | +6.9% | 7.8B | 237 |
| 2009 | THB 1.06 | THB 2.11 | THB 0.7016 | THB 1.90 | +79.8% | 10.6B | 236 |
| 2008 | THB 2.00 | THB 2.78 | THB 0.7073 | THB 1.06 | -47.3% | 9B | 242 |
| 2007 | THB 1.54 | THB 2.18 | THB 1.31 | THB 2.00 | +18.2% | 6.2B | 233 |
| 2006 | THB 2.04 | THB 2.45 | THB 1.31 | THB 1.69 | -16.5% | 4.7B | 247 |
| 2005 | THB 2.32 | THB 2.48 | THB 1.38 | THB 2.03 | -11.0% | 4.4B | 235 |
| 2004 | THB 2.51 | THB 2.68 | THB 1.75 | THB 2.28 | -9.4% | 4.3B | 261 |
| 2003 | THB 1.54 | THB 2.70 | THB 1.27 | THB 2.51 | +63.6% | 5.1B | 261 |
| 2002 | THB 0.6787 | THB 1.57 | THB 0.6665 | THB 1.54 | +126.5% | 3.1B | 261 |
| 2001 | THB 0.2262 | THB 0.6839 | THB 0.2175 | THB 0.6787 | +200.0% | 3.2B | 261 |
| 2000 | THB 0.4263 | THB 0.4403 | THB 0.1740 | THB 0.2262 | n/a | 2.5B | 259 |
LH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.56 | +1.1% |
| October 2026 | THB 3.52 | +1.7% |
| September 2026 | THB 3.46 | -5.5% |
| August 2026 | THB 3.66 | -4.2% |
| July 2026 | THB 3.82 | +1.1% |
| June 2026 | THB 3.78 | +5.0% |
| May 2026 | THB 3.60 | 0.0% |
| April 2026 | THB 3.60 | -1.1% |
| March 2026 | THB 3.64 | -13.8% |
| February 2026 | THB 4.22 | +11.8% |
| January 2026 | THB 3.78 | +3.2% |
| December 2025 | THB 3.66 | +8.0% |
About the LH data
Daily bars. 6,554 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ALH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LEE-R Lee Feed Mill Public Company Limited
- LENOVO13 Lenovo Group Limited
- LEO Leo Global Logistics Public Company Limited
- LEO-R Leo Global Logistics Public Company Limited
- LHFG LH Financial Group Public Company Limited
- LHFG-R LH Financial Group Public Company Limited
- LHHOTEL LH Hotel Leasehold Real Estate Investment Trust
- LHK Lohakit Metal Public Company Limited
Common questions
LH share price history
