Lam Research Corporation (BKK:LRCX01)
Thailand · Delayed Price · Currency is THB 3.880
-0.360 (-8.49%)
At close: Oct 15, 2026
BKK:LRCX01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.20 | 4.20 | 3.88 | 3.88 | 3.88 | -8.49% | 591,350 |
| Oct 14, 2026 | 4.26 | 4.44 | 4.14 | 4.24 | 4.24 | -3.64% | 472,580 |
| Oct 12, 2026 | 4.50 | 4.58 | 4.40 | 4.40 | 4.40 | -4.35% | 412,686 |
| Oct 9, 2026 | 4.54 | 4.60 | 4.46 | 4.60 | 4.60 | 0.88% | 299,377 |
| Oct 8, 2026 | 4.62 | 4.64 | 4.52 | 4.56 | 4.56 | -0.87% | 357,482 |
| Oct 7, 2026 | 4.66 | 4.84 | 4.60 | 4.60 | 4.60 | -5.35% | 1,313,052 |
| Oct 6, 2026 | 4.86 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 310,881 |
| Oct 5, 2026 | 4.84 | 4.94 | 4.84 | 4.88 | 4.88 | - | 881,608 |
| Oct 2, 2026 | 4.80 | 4.88 | 4.66 | 4.88 | 4.88 | 2.95% | 897,139 |
| Oct 1, 2026 | 4.70 | 4.82 | 4.52 | 4.74 | 4.74 | 4.87% | 982,823 |
| Sep 30, 2026 | 4.52 | 4.58 | 4.48 | 4.52 | 4.52 | 1.80% | 385,145 |
| Sep 29, 2026 | 4.34 | 4.46 | 4.30 | 4.44 | 4.44 | 3.26% | 258,708 |
| Sep 28, 2026 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 132,397 |
| Sep 25, 2026 | 4.26 | 4.38 | 4.16 | 4.38 | 4.38 | 4.29% | 318,920 |
| Sep 24, 2026 | 4.24 | 4.28 | 4.18 | 4.20 | 4.20 | -1.41% | 387,205 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.10 | 4.26 | 4.26 | 2.43% | 1,984,231 |
| Sep 22, 2026 | 4.24 | 4.26 | 4.06 | 4.16 | 4.16 | 1.46% | 1,172,463 |
| Sep 21, 2026 | 3.78 | 4.10 | 3.74 | 4.10 | 4.10 | 7.89% | 133,635 |
| Sep 18, 2026 | 3.84 | 3.88 | 3.72 | 3.80 | 3.80 | -1.04% | 151,650 |
| Sep 17, 2026 | 3.84 | 3.84 | 3.72 | 3.84 | 3.84 | - | 166,981 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.70 | 3.84 | 3.84 | 0.52% | 175,758 |
| Sep 15, 2026 | 3.84 | 3.88 | 3.76 | 3.82 | 3.82 | -1.55% | 399,454 |
| Sep 14, 2026 | 4.18 | 4.18 | 3.88 | 3.88 | 3.88 | -6.73% | 139,268 |
| Sep 11, 2026 | 4.26 | 4.26 | 4.08 | 4.16 | 4.16 | -3.26% | 868,514 |
| Sep 10, 2026 | 4.36 | 4.38 | 4.30 | 4.30 | 4.30 | -2.27% | 259,708 |
| Sep 9, 2026 | 4.30 | 4.46 | 4.30 | 4.40 | 4.40 | 2.80% | 474,554 |
| Sep 8, 2026 | 4.24 | 4.36 | 4.24 | 4.28 | 4.28 | 0.94% | 242,730 |
| Sep 7, 2026 | 4.12 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 90,557 |
| Sep 4, 2026 | 3.94 | 4.12 | 3.84 | 4.12 | 4.12 | 4.04% | 102,985 |
| Sep 3, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | 57,305 |
| Sep 2, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -2.91% | 120,938 |
| Sep 1, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.37% | 119,630 |
| Aug 31, 2026 | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -3.21% | 81,745 |
| Aug 28, 2026 | 4.42 | 4.42 | 4.28 | 4.36 | 4.36 | -2.24% | 369,408 |
| Aug 27, 2026 | 4.26 | 4.46 | 4.24 | 4.46 | 4.46 | 4.69% | 126,469 |
| Aug 26, 2026 | 4.34 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 149,236 |
| Aug 25, 2026 | 4.16 | 4.32 | 4.08 | 4.30 | 4.30 | 3.37% | 316,951 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -2.80% | 356,175 |
| Aug 21, 2026 | 4.22 | 4.32 | 4.16 | 4.28 | 4.28 | - | 301,970 |
| Aug 20, 2026 | 4.58 | 4.58 | 4.20 | 4.28 | 4.28 | -6.14% | 1,010,094 |
| 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 |