Lanna Resources PCL (BKK:LANNA)
Thailand · Delayed Price · Currency is THB 15.20
+0.10 (0.66%)
Nov 19, 2025, 3:44 PM ICT
Lanna Resources PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | - | 0.67% | 121,495 |
| Nov 17, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -1.32% | 306,316 |
| Nov 14, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 107,760 |
| Nov 13, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 211,804 |
| Nov 12, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 277,307 |
| Nov 11, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 153,442 |
| Nov 10, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 384,141 |
| Nov 7, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 154,107 |
| Nov 6, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -1.30% | 629,153 |
| Nov 5, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 135,153 |
| Nov 4, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 101,755 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 91,655 |
| Oct 31, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 595,859 |
| Oct 30, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | - | 122,613 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 112,512 |
| Oct 28, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | 279,505 |
| Oct 27, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 473,807 |
| Oct 24, 2025 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 224,502 |
| Oct 22, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | - | 228,500 |
| Oct 21, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 858,870 |
| Oct 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 127,955 |
| Oct 17, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 1,179,312 |
| Oct 16, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | 69,794 |
| Oct 15, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 207,809 |
| Oct 14, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 396,375 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | 219,821 |
| Oct 9, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | 69,318 |
| Oct 8, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | - | 145,156 |
| 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 |