Lam Research Corporation (BKK:LRCX01)
Thailand · Delayed Price · Currency is THB 4.560
+0.020 (0.44%)
At close: Aug 19, 2026
BKK:LRCX01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.50 | 4.56 | 4.40 | 4.56 | 4.56 | 0.44% | 519,208 |
| Aug 18, 2026 | 4.64 | 4.76 | 4.54 | 4.54 | 4.54 | -2.16% | 392,033 |
| Aug 17, 2026 | 4.64 | 4.68 | 4.54 | 4.64 | 4.64 | - | 134,711 |
| Aug 14, 2026 | 4.50 | 4.78 | 4.50 | 4.64 | 4.64 | 3.11% | 584,957 |
| Aug 13, 2026 | 4.34 | 4.54 | 4.30 | 4.50 | 4.50 | 4.17% | 483,767 |
| Aug 11, 2026 | 4.38 | 4.44 | 4.20 | 4.32 | 4.32 | -1.37% | 407,665 |
| Aug 10, 2026 | 4.32 | 4.38 | 4.20 | 4.38 | 4.38 | 1.86% | 241,740 |
| Aug 7, 2026 | 4.28 | 4.32 | 4.08 | 4.30 | 4.30 | 1.42% | 968,833 |
| Aug 6, 2026 | 4.38 | 4.44 | 4.20 | 4.24 | 4.24 | -1.85% | 2,685,661 |
| Aug 5, 2026 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | 2.86% | 190,237 |
| Aug 4, 2026 | 3.98 | 4.20 | 3.88 | 4.20 | 4.20 | 2.44% | 29,117 |
| Aug 3, 2026 | 4.34 | 4.42 | 4.06 | 4.10 | 4.10 | -4.65% | 291,659 |
| Jul 31, 2026 | 3.84 | 4.40 | 3.84 | 4.30 | 4.30 | 12.57% | 313,283 |
| Jul 30, 2026 | 4.40 | 4.40 | 3.74 | 3.82 | 3.82 | -14.35% | 581,511 |
| Jul 27, 2026 | 4.44 | 4.46 | 4.26 | 4.46 | 4.46 | - | 440,110 |
| Jul 24, 2026 | 4.50 | 4.56 | 4.38 | 4.46 | 4.46 | -2.19% | 482,957 |
| Jul 23, 2026 | 4.38 | 4.56 | 4.36 | 4.56 | 4.56 | 4.11% | 289,644 |
| Jul 22, 2026 | 4.54 | 4.60 | 4.38 | 4.38 | 4.38 | -3.52% | 313,738 |
| Jul 21, 2026 | 4.54 | 4.56 | 4.30 | 4.54 | 4.54 | 2.25% | 351,316 |
| Jul 20, 2026 | 4.28 | 4.46 | 4.20 | 4.44 | 4.44 | 4.23% | 86,992 |
| Jul 17, 2026 | 4.54 | 4.68 | 4.24 | 4.26 | 4.26 | -7.79% | 566,753 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.50 | 4.62 | 4.62 | -8.51% | 534,858 |
| Jul 15, 2026 | 4.80 | 5.10 | 4.74 | 5.05 | 5.05 | 6.09% | 529,481 |
| Jul 14, 2026 | 4.74 | 4.76 | 4.58 | 4.76 | 4.76 | 0.42% | 126,336 |
| Jul 13, 2026 | 4.80 | 4.86 | 4.64 | 4.74 | 4.74 | -2.07% | 328,749 |
| Jul 10, 2026 | 4.86 | 5.15 | 4.78 | 4.84 | 4.84 | 0.41% | 297,880 |
| Jul 9, 2026 | 4.48 | 4.84 | 4.48 | 4.82 | 4.82 | 9.55% | 139,723 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.36 | 4.40 | 4.40 | -5.17% | 355,529 |
| Jul 7, 2026 | 5.10 | 5.10 | 4.62 | 4.64 | 4.64 | -7.20% | 302,923 |
| Jul 6, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.91% | 139,942 |
| Jul 3, 2026 | 5.55 | 5.55 | 4.76 | 5.15 | 5.15 | -4.63% | 300,337 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.30 | 5.40 | 5.40 | -9.24% | 1,077,574 |
| Jul 1, 2026 | 5.80 | 6.00 | 5.75 | 5.95 | 5.95 | 1.71% | 1,210,039 |
| Jun 30, 2026 | 5.45 | 5.95 | 5.30 | 5.85 | 5.85 | 6.36% | 1,472,599 |
| Jun 29, 2026 | 5.40 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 75,442 |
| Jun 26, 2026 | 5.60 | 5.65 | 5.25 | 5.45 | 5.45 | -2.68% | 1,739,903 |
| Jun 25, 2026 | 5.25 | 5.60 | 5.05 | 5.60 | 5.60 | 5.66% | 288,072 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | -0.93% | 99,504 |
| Jun 23, 2026 | 5.40 | 5.55 | 5.30 | 5.35 | 5.35 | 0.94% | 549,597 |
| Jun 22, 2026 | 5.40 | 5.50 | 5.25 | 5.30 | 5.30 | -1.85% | 1,145,072 |