SET · LHFG · stock

LH Financial Group Public Company Limited (LHFG) stock price history

Every SET trading session of LH Financial Group Public Company Limited from May 10, 2011 to Sep 28, 2026: 3,754 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.

Get LHFG data, free keyYear by year table

LHFG adjusted close, 2011 to 2026

LHFGLH Financial Group Public Company
THB 1.23+74.2% over one year
201520202025
THB 1.43
All time high, 2014
THB 1.31
52 week high, THB 0.6966 low
3,754
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

LHFG key facts

  • LH Financial Group Public Company Limited (LHFG) closed at THB 1.23 on Sep 28, 2026 on SET.
  • LHFG's all time high close is THB 1.43, set on Nov 7, 2014; its all time low close is THB 0.6251 on Mar 24, 2020.
  • LHFG's 52 week range is THB 0.6966 to THB 1.31.
  • LHFG returned +74.2% over the year to Sep 28, 2026 and -3.2% over five years.
  • Over ten years LHFG returned +9%, +0.8% a year compounded.
  • LHFG's deepest drawdown was -56.4% from Nov 7, 2014 to Mar 24, 2020.
  • DataCedar holds 3,754 daily sessions of LHFG history from May 10, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LHFG price chart, 2011 to 2026

LHFG adjusted close, May 10, 2011 to Sep 28, 2026THB 0.6482THB 0.8718THB 1.10THB 1.3220122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

LHFG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+10.6%
6 months+28.1%
Year to date+45.2%
1 year+74.2%
3 years+39.1%
5 years-3.2%
10 years+8.8%
Since May 10, 2011+20.1%
Compound annual growth, 15.4 years+1.2%

LHFG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.43 on Nov 7, 2014
All time low close
THB 0.6251 on Mar 24, 2020
52 week high
THB 1.31 on Jul 21, 2026
52 week low
THB 0.6966 on Oct 10, 2025
Deepest drawdown
-56.4% from Nov 7, 2014 to Mar 24, 2020, not yet recovered
Best single session
+21.1% on Sep 9, 2021
Worst single session
-11.5% on May 6, 2014
Volatility, 1 year annualised
21.0%
Sessions closing higher, 1 year
39%
Best calendar year
2014, +65%
Worst calendar year
2024, -20%

LHFG 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. 2011 starts on May 10, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8378THB 1.31THB 0.8190THB 1.23+45.2%1.4B186
2025THB 0.7062THB 0.8660THB 0.6437THB 0.8472+21.5%881.4M242
2024THB 0.8845THB 0.9208THB 0.6347THB 0.6973-19.6%996.7M243
2023THB 1.07THB 1.10THB 0.8498THB 0.8672-17.9%1.4B243
2022THB 1.15THB 1.44THB 0.8591THB 1.06-8.2%4.9B241
2021THB 0.8481THB 1.41THB 0.8158THB 1.15+35.7%8.7B241
2020THB 1.06THB 1.06THB 0.6096THB 0.8481-19.2%1.1B243
2019THB 1.00THB 1.17THB 0.9646THB 1.05+4.8%744.3M244
2018THB 1.19THB 1.23THB 0.9791THB 1.00-15.4%1.1B245
2017THB 1.16THB 1.30THB 1.14THB 1.18+2.8%4.7B242
2016THB 1.09THB 1.34THB 0.9914THB 1.15+5.6%8.8B244
2015THB 1.24THB 1.38THB 0.8798THB 1.09-12.3%5.3B244
2014THB 0.7481THB 1.45THB 0.7052THB 1.24+64.8%15.5B245
2013THB 0.8064THB 0.9547THB 0.7481THB 0.7542-6.5%5.1B245
2012THB 0.8011THB 0.8717THB 0.6048THB 0.8064+0.7%3.6B245
2011THB 1.05THB 1.10THB 0.7038THB 0.8011n/a10.1B161

LHFG monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.23+0.0%
August 2026THB 1.23-0.8%
July 2026THB 1.24+8.6%
June 2026THB 1.140.0%
May 2026THB 1.14+2.7%
April 2026THB 1.11+16.9%
March 2026THB 0.9508-1.0%
February 2026THB 0.9602+4.1%
January 2026THB 0.9225+8.9%
December 2025THB 0.8472+13.9%
November 2025THB 0.7437+1.3%
October 2025THB 0.7342+4.0%

About the LHFG data

Daily bars. 3,754 sessions from May 10, 2011 to Sep 28, 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 Sep 29, 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 May 10, 2011, 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/LHFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • LENOVO13 Lenovo Group Limited
  • LEO Leo Global Logistics Public Company Limited
  • LEO-R Leo Global Logistics Public Company Limited
  • LH Land and Houses 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
  • LHK-R Lohakit Metal Public Company Limited

Common questions

LHFG share price history

Start with any symbol.

Start free