SET · LHK · stock

Lohakit Metal Public Company Limited (LHK) stock price history

Every SET trading session of Lohakit Metal Public Company Limited from Jan 24, 2008 to Sep 28, 2026: 4,557 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 LHK data, free keyYear by year table

LHK adjusted close, 2008 to 2026

LHKLohakit Metal Public Company Limited
THB 3.52+6.5% over one year
2010201520202025
THB 4.30
All time high, 2023
THB 3.66
52 week high, THB 3.10 low
4,557
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

LHK key facts

  • Lohakit Metal Public Company Limited (LHK) closed at THB 3.52 on Sep 28, 2026 on SET.
  • LHK's all time high close is THB 4.30, set on Feb 8, 2023; its all time low close is THB 0.2397 on Mar 3, 2009.
  • LHK's 52 week range is THB 3.10 to THB 3.66.
  • LHK returned +6.5% over the year to Sep 28, 2026 and +39.6% over five years.
  • Over ten years LHK returned +162%, +10.1% a year compounded.
  • LHK's deepest drawdown was -63.5% from May 15, 2008 to Mar 3, 2009.
  • DataCedar holds 4,557 daily sessions of LHK history from Jan 24, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LHK price chart, 2008 to 2026

LHK adjusted close, Jan 24, 2008 to Sep 28, 2026THB 0.2510THB 0.6411THB 1.64THB 4.182010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LHK returns

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

PeriodReturn
1 month-1.1%
3 months+1.1%
6 months+9.0%
Year to date+9.0%
1 year+6.5%
3 years-6.6%
5 years+39.6%
10 years+162.4%
Since Jan 24, 2008+563.7%
Compound annual growth, 18.7 years+10.7%

LHK records

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

All time high close
THB 4.30 on Feb 8, 2023
All time low close
THB 0.2397 on Mar 3, 2009
52 week high
THB 3.66 on Aug 17, 2026
52 week low
THB 3.10 on Oct 15, 2025
Deepest drawdown
-63.5% from May 15, 2008 to Mar 3, 2009, recovered Apr 22, 2010
Best single session
+24.0% on Apr 7, 2010
Worst single session
-16.1% on Oct 9, 2008
Volatility, 1 year annualised
11.3%
Sessions closing higher, 1 year
28%
Growth of 1 since 2008
6.6×
Best calendar year
2010, +190%
Worst calendar year
2011, -23%

LHK 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. 2008 starts on Jan 24, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.21THB 3.66THB 3.11THB 3.52+9.0%28.5M186
2025THB 3.26THB 3.34THB 2.70THB 3.23-0.9%19M242
2024THB 3.77THB 3.79THB 3.07THB 3.26-11.1%25.1M243
2023THB 3.96THB 4.30THB 3.49THB 3.67-7.4%59.6M243
2022THB 2.67THB 4.33THB 2.65THB 3.96+50.1%231.8M241
2021THB 1.61THB 2.76THB 1.60THB 2.64+60.2%123.2M241
2020THB 1.61THB 1.75THB 1.07THB 1.65+2.2%60.9M243
2019THB 2.04THB 2.21THB 1.56THB 1.61-21.2%55.8M244
2018THB 2.23THB 2.66THB 2.00THB 2.04-8.2%106.1M245
2017THB 1.70THB 2.35THB 1.60THB 2.23+34.1%434.5M242
2016THB 1.16THB 1.77THB 1.07THB 1.66+44.7%150M244
2015THB 1.28THB 1.48THB 1.12THB 1.15-10.4%85.3M244
2014THB 1.23THB 1.48THB 1.11THB 1.28+4.3%136M245
2013THB 1.18THB 1.66THB 1.15THB 1.23+4.0%270.3M245
2012THB 0.7695THB 1.29THB 0.7631THB 1.18+53.5%240.4M245
2011THB 0.9980THB 1.05THB 0.6486THB 0.7695-22.9%163.9M244
2010THB 0.3468THB 1.20THB 0.3440THB 0.9980+190.1%1B244
2009THB 0.2791THB 0.4201THB 0.2397THB 0.3440+23.2%200.1M245
2008THB 0.6313THB 0.7093THB 0.2510THB 0.2791n/a865.4M231

LHK monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.52-1.1%
August 2026THB 3.56+0.6%
July 2026THB 3.54+1.7%
June 2026THB 3.48+1.1%
May 2026THB 3.44+6.5%
April 2026THB 3.230.0%
March 2026THB 3.23-2.3%
February 2026THB 3.31+2.4%
January 2026THB 3.230.0%
December 2025THB 3.23-1.8%
November 2025THB 3.29+1.2%
October 2025THB 3.25-1.7%

About the LHK data

Daily bars. 4,557 sessions from Jan 24, 2008 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 Jan 24, 2008, 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/LHK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • LH Land and Houses 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-R Lohakit Metal Public Company Limited
  • LHRREIT Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust
  • LHSC LH Shopping Centers Leasehold Real Estate Investment Trust
  • LIT Lease IT Public Company Limited

Common questions

LHK share price history

Start with any symbol.

Start free