SET · LHK-R · stock

Lohakit Metal Public Company Limited (LHK-R) stock price history

Every SET trading session of Lohakit Metal Public Company Limited from Jan 24, 2008 to Sep 28, 2026: 3,529 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-R data, free keyYear by year table

LHK-R adjusted close, 2008 to 2026

LHK-RLohakit Metal Public Company Limited
THB 4.48+6.1% over one year
2010201520202025
THB 4.48
All time high, 2026
THB 4.48
52 week high, THB 4.22 low
3,529
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-R key facts

  • Lohakit Metal Public Company Limited (LHK-R) closed at THB 4.48 on Sep 28, 2026 on SET.
  • LHK-R's all time high close is THB 4.48, set on Jun 11, 2026; its all time low close is THB 0.2222 on Mar 3, 2009.
  • LHK-R's 52 week range is THB 4.22 to THB 4.48.
  • LHK-R returned +6.1% over the year to Sep 28, 2026 and +73.5% over five years.
  • Over ten years LHK-R returned +746%, +23.8% a year compounded.
  • LHK-R's deepest drawdown was -63.5% from May 15, 2008 to Mar 3, 2009.
  • DataCedar holds 3,529 daily sessions of LHK-R 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-R price chart, 2008 to 2026

LHK-R adjusted close, Jan 24, 2008 to Sep 28, 2026THB 0.2222THB 0.6048THB 1.65THB 4.482010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LHK-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+3.2%
Year to date+3.2%
1 year+6.1%
3 years+18.8%
5 years+73.5%
10 years+745.9%
Since Jan 24, 2008+811.2%
Compound annual growth, 18.7 years+12.6%

LHK-R records

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

All time high close
THB 4.48 on Jun 11, 2026
All time low close
THB 0.2222 on Mar 3, 2009
52 week high
THB 4.48 on Jun 11, 2026
52 week low
THB 4.22 on Sep 29, 2025
Deepest drawdown
-63.5% from May 15, 2008 to Mar 3, 2009, recovered Apr 3, 2017
Best single session
+262.8% on Apr 3, 2017
Worst single session
-19.0% on May 9, 2019
Volatility, 1 year annualised
4.2%
Sessions closing higher, 1 year
1%
Growth of 1 since 2008
9.1×
Best calendar year
2017, +332%
Worst calendar year
2019, -27%

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

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.34THB 4.48THB 4.34THB 4.48+3.2%0186
2025THB 4.10THB 4.34THB 4.10THB 4.34+5.8%0242
2024THB 3.89THB 4.10THB 3.89THB 4.10+5.3%0243
2023THB 4.02THB 4.42THB 3.77THB 3.89-3.1%715.8K243
2022THB 2.73THB 4.42THB 2.73THB 4.02+47.1%6.1M241
2021THB 1.66THB 2.98THB 1.66THB 2.73+64.6%3.2M241
2020THB 1.93THB 1.93THB 1.29THB 1.66-13.9%1.4M243
2019THB 2.65THB 2.65THB 1.76THB 1.93-27.3%655.5K244
2018THB 2.30THB 2.66THB 2.30THB 2.65+16.0%2.4M245
2017THB 1.92THB 2.42THB 1.84THB 2.29+332.0%6.1M181
2013THB 0.5296THB 0.5296THB 0.5296THB 0.52960.0%011
2012THB 0.4229THB 0.5296THB 0.4229THB 0.5296+25.2%0245
2011THB 0.3406THB 0.4229THB 0.3406THB 0.4229+24.2%0244
2010THB 0.2954THB 0.3406THB 0.2954THB 0.3406+15.3%0244
2009THB 0.2536THB 0.3895THB 0.2222THB 0.2954+16.5%144.4M245
2008THB 0.5853THB 0.6575THB 0.2326THB 0.2536n/a870.3M231

LHK-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 4.480.0%
August 2026THB 4.480.0%
July 2026THB 4.480.0%
June 2026THB 4.48+3.2%
May 2026THB 4.340.0%
April 2026THB 4.340.0%
March 2026THB 4.340.0%
February 2026THB 4.340.0%
January 2026THB 4.340.0%
December 2025THB 4.340.0%
November 2025THB 4.34+2.8%
October 2025THB 4.220.0%

About the LHK-R data

Daily bars. 3,529 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • 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
  • LIT-R Lease IT Public Company Limited

Common questions

LHK-R share price history

Start with any symbol.

Start free