Lam Research Corporation (BKK:LRCX19)
Thailand · Delayed Price · Currency is THB 4.040
+0.180 (4.66%)
At close: Sep 25, 2026
BKK:LRCX19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.78 | 4.02 | 3.78 | 4.02 | 4.02 | 3.61% | 50,119 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 1,222 |
| Aug 21, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | 480 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | -3.90% | 5,365 |
| Aug 19, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -3.30% | 5,122 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -0.47% | 4,981 |
| Aug 17, 2026 | 4.34 | 4.34 | 4.16 | 4.26 | 4.26 | -2.74% | 4,999 |
| Aug 14, 2026 | 4.16 | 4.42 | 4.16 | 4.38 | 4.38 | 5.80% | 79,836 |
| Aug 13, 2026 | 4.02 | 4.20 | 3.96 | 4.14 | 4.14 | 5.08% | 284,710 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.99% | 6,124 |
| Aug 10, 2026 | 3.96 | 4.02 | 3.88 | 4.02 | 4.02 | 2.03% | 14,767 |
| Aug 7, 2026 | 3.94 | 3.98 | 3.78 | 3.94 | 3.94 | 0.51% | 252,514 |
| Aug 6, 2026 | 4.04 | 4.12 | 3.88 | 3.92 | 3.92 | -4.39% | 317,639 |
| Aug 5, 2026 | 3.96 | 4.12 | 3.94 | 4.10 | 4.10 | 5.67% | 7,496 |
| Aug 4, 2026 | 3.66 | 3.88 | 3.60 | 3.88 | 3.88 | 3.19% | 13,402 |
| Aug 3, 2026 | 3.84 | 3.92 | 3.76 | 3.76 | 3.76 | -6.00% | 21,232 |
| Jul 31, 2026 | 3.56 | 4.00 | 3.56 | 4.00 | 4.00 | 12.99% | 3,101 |
| Jul 30, 2026 | 4.10 | 4.10 | 3.46 | 3.54 | 3.54 | -13.24% | 3,833 |
| Jul 27, 2026 | 4.14 | 4.14 | 3.98 | 4.08 | 4.08 | -0.97% | 152 |
| Jul 24, 2026 | 4.04 | 4.22 | 4.04 | 4.12 | 4.12 | -1.90% | 6,281 |
| Jul 23, 2026 | 4.06 | 4.20 | 4.02 | 4.20 | 4.20 | 3.45% | 3,876 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -2.87% | 3,996 |
| Jul 21, 2026 | 4.18 | 4.20 | 3.96 | 4.18 | 4.18 | 1.46% | 624,580 |
| Jul 20, 2026 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 4.57% | 90 |
| Jul 17, 2026 | 4.20 | 4.22 | 3.92 | 3.94 | 3.94 | -7.94% | 9,580 |
| Jul 16, 2026 | 4.28 | 4.38 | 4.28 | 4.28 | 4.28 | -7.76% | 99 |
| Jul 15, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 5.45% | 62 |