SET · LHFG-R · stock
LH Financial Group Public Company Limited (LHFG-R) stock price history
Every SET trading session of LH Financial Group Public Company Limited from Sep 18, 2020 to Sep 28, 2026: 1,465 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.
LHFG-R adjusted close, 2020 to 2026
- THB 1.39
- All time high, 2022
- THB 1.26
- 52 week high, THB 0.6920 low
- 1,465
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LHFG-R key facts
- LH Financial Group Public Company Limited (LHFG-R) closed at THB 1.25 on Sep 28, 2026 on SET.
- LHFG-R's all time high close is THB 1.39, set on Feb 15, 2022; its all time low close is THB 0.6571 on Jan 24, 2025.
- LHFG-R's 52 week range is THB 0.6920 to THB 1.26.
- LHFG-R returned +77.9% over the year to Sep 28, 2026 and -8.2% over five years.
- Since Sep 18, 2020 LHFG-R returned +73%, +9.5% a year compounded.
- LHFG-R's deepest drawdown was -52.6% from Feb 17, 2022 to Jan 24, 2025.
- DataCedar holds 1,465 daily sessions of LHFG-R history from Sep 18, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LHFG-R price chart, 2020 to 2026
LHFG-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +25.6% |
| 6 months | +32.1% |
| Year to date | +75.6% |
| 1 year | +77.9% |
| 3 years | +27.8% |
| 5 years | -8.2% |
| 10 years | n/a |
| Since Sep 18, 2020 | +73.0% |
| Compound annual growth, 6.0 years | +9.5% |
LHFG-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.39 on Feb 15, 2022
- All time low close
- THB 0.6571 on Jan 24, 2025
- 52 week high
- THB 1.26 on Sep 24, 2026
- 52 week low
- THB 0.6920 on Oct 2, 2025
- Deepest drawdown
- -52.6% from Feb 17, 2022 to Jan 24, 2025, not yet recovered
- Best single session
- +32.8% on Jan 28, 2026
- Worst single session
- -29.2% on Nov 19, 2024
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2021, +35%
- Worst calendar year
- 2024, -30%
LHFG-R 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. 2020 starts on Sep 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7107 | THB 1.26 | THB 0.7107 | THB 1.25 | +75.6% | 20.7M | 186 |
| 2025 | THB 0.6878 | THB 0.7294 | THB 0.6571 | THB 0.7107 | +3.3% | 8.2M | 242 |
| 2024 | THB 0.9768 | THB 1.00 | THB 0.6660 | THB 0.6878 | -29.6% | 4.5M | 243 |
| 2023 | THB 1.02 | THB 1.09 | THB 0.8734 | THB 0.9768 | -4.0% | 29.6M | 243 |
| 2022 | THB 1.15 | THB 1.43 | THB 0.8734 | THB 1.02 | -11.6% | 230.3M | 241 |
| 2021 | THB 0.8545 | THB 1.36 | THB 0.8458 | THB 1.15 | +34.7% | 324.6M | 241 |
| 2020 | THB 0.7214 | THB 0.9217 | THB 0.6572 | THB 0.8545 | n/a | 36.9M | 69 |
LHFG-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.25 | +1.5% |
| August 2026 | THB 1.23 | +23.7% |
| July 2026 | THB 0.9937 | 0.0% |
| June 2026 | THB 0.9937 | 0.0% |
| May 2026 | THB 0.9937 | 0.0% |
| April 2026 | THB 0.9937 | +5.2% |
| March 2026 | THB 0.9445 | +1.1% |
| February 2026 | THB 0.9342 | +0.9% |
| January 2026 | THB 0.9258 | +30.3% |
| December 2025 | THB 0.7107 | 0.0% |
| November 2025 | THB 0.7107 | 0.0% |
| October 2025 | THB 0.7107 | +1.3% |
About the LHFG-R data
Daily bars. 1,465 sessions from Sep 18, 2020 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 28, 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 Sep 18, 2020, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LEO Leo Global Logistics Public Company Limited
- LEO-R Leo Global Logistics Public Company Limited
- LH Land and Houses Public Company Limited
- LHFG 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
- LHRREIT Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust
Common questions
LHFG-R share price history
