Lanna Resources PCL (BKK:LANNA)
Thailand · Delayed Price · Currency is THB 14.40
-0.10 (-0.69%)
May 25, 2026, 12:29 PM ICT
Lanna Resources PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 897,024 |
| May 21, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 233,046 |
| May 20, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 200,471 |
| May 19, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 162,696 |
| May 18, 2026 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | -0.69% | 256,378 |
| May 15, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 167,513 |
| May 14, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 131,292 |
| May 13, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 171,033 |
| May 12, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 170,023 |
| May 11, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | - | 267,697 |
| May 8, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 533,424 |
| May 7, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 579,927 |
| May 6, 2026 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | - | 855,615 |
| May 5, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 927,796 |
| Apr 30, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 562,374 |
| Apr 29, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 467,656 |
| Apr 28, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 374,443 |
| Apr 27, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 521,893 |
| Apr 24, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 255,592 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 623,899 |
| Apr 22, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 379,620 |
| Apr 21, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 511,973 |
| Apr 20, 2026 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 706,284 |
| Apr 17, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 395,637 |
| Apr 16, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 537,579 |
| Apr 10, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | - | 314,050 |
| Apr 9, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 656,579 |
| Apr 8, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 1,353,838 |
| Apr 7, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 414,824 |
| Apr 3, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 577,903 |
| Apr 2, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 756,539 |
| Apr 1, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | -0.66% | 1,392,588 |
| Mar 31, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.94% | 1,604,382 |
| Mar 30, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 1,096,743 |
| Mar 27, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 949,817 |
| Mar 26, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 671,083 |
| Mar 25, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | -1.29% | 2,647,455 |
| Mar 24, 2026 | 15.90 | 16.00 | 15.40 | 15.50 | 15.50 | -5.49% | 3,810,449 |
| Mar 23, 2026 | 15.50 | 16.50 | 15.50 | 16.40 | 16.40 | 5.81% | 10,794,990 |
| Mar 20, 2026 | 15.10 | 15.60 | 15.00 | 15.50 | 15.50 | 2.65% | 1,200,553 |
| Mar 19, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 1,454,728 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.00 | -0.64% | 887,965 |
| Mar 17, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.10 | 0.65% | 851,129 |
| Mar 16, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.00 | -1.27% | 803,092 |
| Mar 13, 2026 | 15.80 | 16.20 | 15.70 | 15.70 | 15.19 | 1.29% | 3,155,808 |
| Mar 12, 2026 | 15.40 | 15.70 | 15.40 | 15.50 | 15.00 | 1.31% | 865,574 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 14.81 | -0.65% | 279,979 |
| Mar 10, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 14.90 | - | 526,194 |
| Mar 9, 2026 | 15.30 | 15.80 | 15.20 | 15.40 | 14.90 | 1.99% | 3,471,164 |
| Mar 6, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 14.61 | 0.67% | 224,553 |