SET · LHRREIT · stock
Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (LHRREIT) stock price history
Every SET trading session of Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust from Mar 20, 2012 to Sep 28, 2026: 3,540 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.
LHRREIT adjusted close, 2012 to 2026
- THB 6.44
- All time high, 2019
- THB 4.84
- 52 week high, THB 3.96 low
- 3,540
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
LHRREIT key facts
- Land And Houses Residential Freehold And Leasehold Real Estate Investment Trust (LHRREIT) closed at THB 4.28 on Sep 28, 2026 on SET.
- LHRREIT's all time high close is THB 6.44, set on Jul 9, 2019; its all time low close is THB 3.69 on Oct 19, 2020.
- LHRREIT's 52 week range is THB 3.96 to THB 4.84.
- LHRREIT returned -6.1% over the year to Sep 28, 2026 and +2.8% over five years.
- Over ten years LHRREIT returned -21%, -2.4% a year compounded.
- LHRREIT's deepest drawdown was -42.7% from Jul 9, 2019 to Oct 19, 2020.
- DataCedar holds 3,540 daily sessions of LHRREIT history from Mar 20, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LHRREIT price chart, 2012 to 2026
LHRREIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -0.2% |
| 6 months | +2.8% |
| Year to date | -0.2% |
| 1 year | -6.1% |
| 3 years | -18.2% |
| 5 years | +2.8% |
| 10 years | -21.3% |
| Since Mar 20, 2012 | -3.4% |
| Compound annual growth, 14.5 years | -0.2% |
LHRREIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.44 on Jul 9, 2019
- All time low close
- THB 3.69 on Oct 19, 2020
- 52 week high
- THB 4.84 on Apr 8, 2026
- 52 week low
- THB 3.96 on Dec 4, 2025
- Deepest drawdown
- -42.7% from Jul 9, 2019 to Oct 19, 2020, not yet recovered
- Best single session
- +9.8% on Nov 30, 2023
- Worst single session
- -8.2% on Dec 1, 2023
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2016, +20%
- Worst calendar year
- 2020, -36%
LHRREIT 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. 2012 starts on Mar 20, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.33 | THB 4.84 | THB 3.98 | THB 4.28 | -0.2% | 12.2M | 186 |
| 2025 | THB 4.89 | THB 5.25 | THB 3.96 | THB 4.29 | -12.2% | 11.6M | 242 |
| 2024 | THB 5.17 | THB 5.25 | THB 4.57 | THB 4.89 | -5.4% | 6.2M | 243 |
| 2023 | THB 4.86 | THB 5.97 | THB 4.40 | THB 5.17 | +6.2% | 14.1M | 243 |
| 2022 | THB 4.09 | THB 4.87 | THB 3.90 | THB 4.86 | +17.9% | 23.6M | 241 |
| 2021 | THB 3.94 | THB 4.58 | THB 3.65 | THB 4.13 | +4.7% | 14.2M | 241 |
| 2020 | THB 6.13 | THB 6.27 | THB 3.62 | THB 3.94 | -36.1% | 11.7M | 243 |
| 2019 | THB 5.38 | THB 6.54 | THB 5.35 | THB 6.17 | +13.9% | 28.1M | 244 |
| 2018 | THB 5.56 | THB 5.62 | THB 5.21 | THB 5.41 | -2.6% | 24.7M | 245 |
| 2017 | THB 5.46 | THB 5.65 | THB 5.43 | THB 5.56 | +1.8% | 18.9M | 242 |
| 2016 | THB 4.55 | THB 5.54 | THB 4.55 | THB 5.46 | +19.9% | 35.2M | 244 |
| 2015 | THB 4.43 | THB 4.89 | THB 4.35 | THB 4.55 | +3.4% | 21.2M | 244 |
| 2014 | THB 4.48 | THB 4.83 | THB 4.27 | THB 4.40 | -1.7% | 17.1M | 245 |
| 2013 | THB 4.78 | THB 5.15 | THB 4.45 | THB 4.48 | -5.5% | 17.7M | 245 |
| 2012 | THB 4.43 | THB 4.78 | THB 4.41 | THB 4.74 | n/a | 33M | 192 |
LHRREIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.28 | -1.8% |
| August 2026 | THB 4.36 | +0.7% |
| July 2026 | THB 4.33 | +0.5% |
| June 2026 | THB 4.31 | -1.4% |
| May 2026 | THB 4.37 | -1.1% |
| April 2026 | THB 4.42 | +6.5% |
| March 2026 | THB 4.15 | +0.7% |
| February 2026 | THB 4.12 | +1.9% |
| January 2026 | THB 4.04 | -5.8% |
| December 2025 | THB 4.29 | -1.1% |
| November 2025 | THB 4.34 | -2.5% |
| October 2025 | THB 4.45 | -1.7% |
About the LHRREIT data
Daily bars. 3,540 sessions from Mar 20, 2012 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 Mar 20, 2012, 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/LHRREIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- LHSC LH Shopping Centers Leasehold Real Estate Investment Trust
- LIT Lease IT Public Company Limited
- LIT-R Lease IT Public Company Limited
- LOXLEY Loxley Public Company Limited
Common questions
LHRREIT share price history
