Lanna Resources PCL (BKK:LANNA)
Thailand · Delayed Price · Currency is THB 15.90
+0.10 (0.63%)
Aug 22, 2025, 4:39 PM ICT
Lanna Resources PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 724,127 |
| Aug 21, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 313,795 |
| Aug 20, 2025 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 1,115,434 |
| Aug 19, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -3.07% | 2,013,962 |
| Aug 18, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 441,540 |
| Aug 15, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 419,683 |
| Aug 14, 2025 | 16.40 | 16.60 | 16.20 | 16.40 | 16.40 | - | 835,160 |
| Aug 13, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 1,246,199 |
| Aug 8, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 317,332 |
| Aug 7, 2025 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 470,443 |
| Aug 6, 2025 | 16.30 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 1,085,001 |
| Aug 5, 2025 | 16.10 | 16.30 | 15.80 | 16.20 | 16.20 | -3.57% | 2,317,979 |
| Aug 4, 2025 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | - | 869,405 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | - | 430,961 |
| Jul 31, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 316,462 |
| Jul 30, 2025 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | - | 549,776 |
| Jul 29, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | 1.21% | 637,787 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 271,184 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -0.60% | 421,296 |
| Jul 23, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 534,855 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 391,991 |
| Jul 21, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 353,808 |
| Jul 18, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 218,848 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 319,065 |
| Jul 16, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 255,977 |
| Jul 15, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 205,150 |
| Jul 14, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 242,402 |
| Jul 11, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 284,836 |
| Jul 9, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 111,614 |
| Jul 8, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 193,102 |
| Jul 7, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 70,507 |
| Jul 4, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 131,183 |
| Jul 3, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - | 144,538 |
| Jul 2, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 173,057 |
| Jul 1, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | 236,627 |
| Jun 30, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 174,297 |
| Jun 27, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 108,231 |
| Jun 26, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 121,870 |
| Jun 25, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 104,307 |
| Jun 24, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 208,237 |
| Jun 23, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | -1.28% | 316,160 |
| Jun 20, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 77,372 |
| Jun 19, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.27% | 614,791 |
| Jun 18, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | - | 260,357 |
| Jun 17, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 96,492 |
| Jun 16, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 121,731 |
| Jun 13, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 202,524 |
| Jun 12, 2025 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - | 67,262 |
| Jun 11, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 96,609 |
| Jun 10, 2025 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | 293,229 |