Lanna Resources PCL (BKK:LANNA)
Thailand · Delayed Price · Currency is THB 15.60
+0.10 (0.64%)
Oct 8, 2025, 4:39 PM ICT
Lanna Resources PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 65,405 |
| Oct 7, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | - | 252,863 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 151,100 |
| Oct 3, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | 212,076 |
| Oct 2, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 43,669 |
| Oct 1, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 100,312 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 125,408 |
| Sep 29, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 106,717 |
| Sep 26, 2025 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | 148,077 |
| Sep 25, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 33,927 |
| Sep 24, 2025 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 100,120 |
| Sep 23, 2025 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 231,677 |
| Sep 22, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 143,466 |
| Sep 19, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 189,258 |
| Sep 18, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 106,059 |
| Sep 17, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 159,192 |
| Sep 16, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 703,784 |
| Sep 15, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 192,323 |
| Sep 12, 2025 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 375,248 |
| Sep 11, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 183,322 |
| Sep 10, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 137,990 |
| Sep 9, 2025 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | 0.65% | 510,777 |
| Sep 8, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 134,439 |
| Sep 5, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 180,172 |
| Sep 4, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 166,877 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 294,901 |
| Sep 2, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 600,419 |
| Sep 1, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | - | 434,935 |
| Aug 29, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | -3.77% | 2,135,987 |
| Aug 28, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.40 | -1.24% | 1,303,753 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 15.59 | - | 756,830 |
| Aug 26, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.59 | 0.63% | 420,757 |
| Aug 25, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 15.50 | 0.63% | 440,281 |
| Aug 22, 2025 | 15.90 | 16.00 | 15.70 | 15.90 | 15.40 | 0.63% | 724,127 |
| Aug 21, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.30 | 0.64% | 313,795 |
| Aug 20, 2025 | 15.70 | 16.00 | 15.60 | 15.70 | 15.21 | -0.63% | 1,115,434 |
| Aug 19, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.30 | -3.07% | 2,013,962 |
| Aug 18, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 15.79 | -0.61% | 441,540 |
| Aug 15, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 15.88 | - | 419,683 |
| Aug 14, 2025 | 16.40 | 16.60 | 16.20 | 16.40 | 15.88 | - | 835,160 |
| Aug 13, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 15.88 | 0.61% | 1,245,099 |
| Aug 8, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 15.79 | 0.62% | 317,332 |
| Aug 7, 2025 | 16.20 | 16.40 | 16.20 | 16.20 | 15.69 | -1.22% | 470,443 |
| Aug 6, 2025 | 16.30 | 16.60 | 16.20 | 16.40 | 15.88 | 1.23% | 1,085,001 |
| Aug 5, 2025 | 16.10 | 16.30 | 15.80 | 16.20 | 15.69 | -3.57% | 2,317,979 |
| Aug 4, 2025 | 16.70 | 16.90 | 16.60 | 16.80 | 16.27 | - | 869,405 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.27 | - | 430,961 |
| Jul 31, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.27 | 0.60% | 316,462 |
| Jul 30, 2025 | 16.80 | 16.90 | 16.70 | 16.70 | 16.17 | - | 549,776 |
| Jul 29, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.17 | 1.21% | 637,787 |