Lam Research Corporation (BKK:LRCX19)
Thailand · Delayed Price · Currency is THB 2.560
-0.200 (-7.25%)
At close: Nov 6, 2026
BKK:LRCX19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.56 | 2.74 | 2.52 | 2.56 | 2.56 | -7.25% | 3,347 |
| Nov 5, 2026 | 3.00 | 3.00 | 2.72 | 2.76 | 2.76 | -4.83% | 75,403 |
| Nov 4, 2026 | 3.04 | 3.10 | 2.84 | 2.90 | 2.90 | -5.23% | 187,615 |
| Nov 3, 2026 | 3.16 | 3.16 | 2.94 | 3.06 | 3.06 | -3.77% | 2,665 |
| Nov 2, 2026 | 3.14 | 3.20 | 3.02 | 3.18 | 3.18 | - | 11,967 |
| Oct 30, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -1.24% | 11,054 |
| Oct 29, 2026 | 3.22 | 3.32 | 3.18 | 3.22 | 3.22 | 1.26% | 32,525 |
| Oct 28, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 4.61% | 6,514 |
| Oct 27, 2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3.04 | 1.33% | 104,599 |
| Oct 26, 2026 | 3.12 | 3.12 | 2.96 | 3.00 | 3.00 | -3.23% | 16,827 |
| Oct 22, 2026 | 3.46 | 3.46 | 3.08 | 3.10 | 3.10 | -10.92% | 30,181 |
| Oct 21, 2026 | 3.46 | 3.52 | 3.38 | 3.48 | 3.48 | - | 45,974 |
| Oct 20, 2026 | 3.58 | 3.58 | 3.44 | 3.48 | 3.48 | -1.14% | 368 |
| Oct 19, 2026 | 3.58 | 3.60 | 3.44 | 3.52 | 3.52 | -2.22% | 20,937 |
| Oct 15, 2026 | 3.66 | 3.88 | 3.58 | 3.60 | 3.60 | -8.16% | 65,770 |
| Oct 14, 2026 | 3.94 | 4.02 | 3.80 | 3.92 | 3.92 | -4.39% | 8,576 |
| Oct 12, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -3.76% | 10,063 |
| Oct 9, 2026 | 4.18 | 4.28 | 4.12 | 4.26 | 4.26 | 1.43% | 15,942 |
| Oct 8, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -1.41% | 17,025 |
| Oct 7, 2026 | 4.32 | 4.46 | 4.26 | 4.26 | 4.26 | -4.91% | 61,192 |
| Oct 6, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | 24,500 |
| Oct 5, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | 0.90% | 1,095 |
| Oct 2, 2026 | 4.42 | 4.52 | 4.30 | 4.46 | 4.46 | 2.76% | 107,990 |
| Oct 1, 2026 | 4.14 | 4.46 | 4.14 | 4.34 | 4.34 | 4.33% | 17,799 |
| Sep 30, 2026 | 4.18 | 4.20 | 4.10 | 4.16 | 4.16 | 4.00% | 5,446 |
| Sep 29, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 1.01% | 6,310 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.98% | 706 |
| Sep 25, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 4.66% | 5,295 |
| Sep 24, 2026 | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | -1.03% | 22,714 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | 1.66% | 30,467 |
| Sep 22, 2026 | 3.90 | 3.94 | 3.72 | 3.84 | 3.84 | 1.05% | 17,079 |
| Sep 21, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 8.57% | 13,753 |
| Sep 18, 2026 | 3.54 | 3.62 | 3.42 | 3.50 | 3.50 | 0.57% | 22,425 |
| Sep 17, 2026 | 3.52 | 3.54 | 3.44 | 3.48 | 3.48 | -0.57% | 13,957 |
| Sep 16, 2026 | 3.56 | 3.56 | 3.42 | 3.50 | 3.50 | -1.13% | 2,551 |
| Sep 15, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | -1.67% | 14,061 |
| Sep 14, 2026 | 3.88 | 3.88 | 3.60 | 3.60 | 3.60 | -5.26% | 11,084 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -4.04% | 5,709 |
| Sep 10, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.46% | 1,093 |
| Sep 9, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.01% | 902 |
| Sep 8, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 3.65% | 15,726 |
| Sep 7, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 1.05% | 176 |
| Sep 4, 2026 | 3.60 | 3.80 | 3.58 | 3.80 | 3.80 | 4.40% | 2,125 |
| Sep 3, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 66 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 3,881 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | 4,591 |
| Aug 31, 2026 | 3.98 | 3.98 | 3.86 | 3.92 | 3.92 | -2.00% | 8,689 |
| Aug 28, 2026 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.99% | 86,071 |
| Aug 27, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2.54% | 50,481 |
| Aug 26, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -1.99% | 1,115 |