Lam Research Corporation (BKK:LRCX23)
Thailand · Delayed Price · Currency is THB 4.180
+0.080 (1.95%)
Last updated: Sep 30, 2026, 4:29 PM ICT
BKK:LRCX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.10 | 4.26 | 4.10 | 4.18 | 4.18 | 1.95% | 1,676,929 |
| Sep 29, 2026 | 4.04 | 4.12 | 3.96 | 4.10 | 4.10 | 4.59% | 277,141 |
| Sep 28, 2026 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -2.97% | 835,809 |
| Sep 25, 2026 | 3.94 | 4.06 | 3.86 | 4.04 | 4.04 | 4.66% | 360,859 |
| Sep 24, 2026 | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | -2.53% | 161,401 |
| Sep 23, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 3.76% | 624,902 |
| Sep 22, 2026 | 3.92 | 3.94 | 3.72 | 3.82 | 3.82 | - | 1,095,164 |
| Sep 21, 2026 | 3.50 | 3.82 | 3.48 | 3.82 | 3.82 | 9.14% | 522,805 |
| Sep 18, 2026 | 3.56 | 3.58 | 3.42 | 3.50 | 3.50 | -1.69% | 429,985 |
| Sep 17, 2026 | 3.54 | 3.56 | 3.44 | 3.56 | 3.56 | 1.14% | 234,724 |
| Sep 16, 2026 | 3.54 | 3.58 | 3.42 | 3.52 | 3.52 | - | 180,624 |
| Sep 15, 2026 | 3.54 | 3.60 | 3.48 | 3.52 | 3.52 | -1.68% | 152,672 |
| Sep 14, 2026 | 3.86 | 3.90 | 3.58 | 3.58 | 3.58 | -6.77% | 215,357 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -3.52% | 164,036 |
| Sep 10, 2026 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -2.45% | 110,876 |
| Sep 9, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 3.03% | 99,882 |
| Sep 8, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | 1.54% | 342,507 |
| Sep 7, 2026 | 3.80 | 3.92 | 3.76 | 3.90 | 3.90 | 2.63% | 186,404 |
| Sep 4, 2026 | 3.64 | 3.80 | 3.54 | 3.80 | 3.80 | 4.40% | 165,159 |
| Sep 3, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -1.62% | 38,607 |
| Sep 2, 2026 | 3.78 | 3.80 | 3.68 | 3.70 | 3.70 | -2.63% | 164,333 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | 94,586 |
| Aug 31, 2026 | 4.02 | 4.02 | 3.84 | 3.92 | 3.92 | -2.49% | 39,729 |
| Aug 28, 2026 | 4.08 | 4.08 | 3.94 | 4.02 | 4.02 | -1.95% | 33,319 |
| Aug 27, 2026 | 3.96 | 4.10 | 3.92 | 4.10 | 4.10 | 3.54% | 54,787 |
| Aug 26, 2026 | 4.00 | 4.04 | 3.90 | 3.96 | 3.96 | -0.50% | 18,110 |
| Aug 25, 2026 | 3.86 | 4.00 | 3.76 | 3.98 | 3.98 | 3.65% | 85,188 |
| Aug 24, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -3.03% | 105,295 |
| Aug 21, 2026 | 3.88 | 3.98 | 3.84 | 3.96 | 3.96 | 1.54% | 39,474 |
| Aug 20, 2026 | 4.18 | 4.22 | 3.86 | 3.90 | 3.90 | -6.70% | 343,585 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.04 | 4.18 | 4.18 | - | 233,322 |
| Aug 18, 2026 | 4.30 | 4.38 | 4.18 | 4.18 | 4.18 | -1.88% | 460,431 |
| Aug 17, 2026 | 4.26 | 4.36 | 4.18 | 4.26 | 4.26 | 0.47% | 179,838 |
| Aug 14, 2026 | 4.16 | 4.40 | 4.16 | 4.24 | 4.24 | 2.42% | 403,251 |
| Aug 13, 2026 | 3.96 | 4.20 | 3.94 | 4.14 | 4.14 | 5.08% | 330,494 |
| Aug 11, 2026 | 4.06 | 4.06 | 3.90 | 3.94 | 3.94 | -2.48% | 565,407 |
| Aug 10, 2026 | 4.00 | 4.04 | 3.88 | 4.04 | 4.04 | 1.51% | 307,005 |
| Aug 7, 2026 | 3.90 | 3.98 | 3.76 | 3.98 | 3.98 | 2.05% | 678,624 |
| Aug 6, 2026 | 4.04 | 4.12 | 3.86 | 3.90 | 3.90 | -2.99% | 491,067 |
| Aug 5, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 4.02 | 4.69% | 309,366 |
| Aug 4, 2026 | 3.66 | 3.94 | 3.58 | 3.84 | 3.84 | 2.13% | 784,068 |
| Aug 3, 2026 | 4.00 | 4.08 | 3.76 | 3.76 | 3.76 | -6.47% | 218,769 |
| Jul 31, 2026 | 3.54 | 4.10 | 3.54 | 4.02 | 4.02 | 14.86% | 431,892 |
| Jul 30, 2026 | 4.10 | 4.10 | 3.46 | 3.50 | 3.50 | -14.22% | 1,216,747 |
| Jul 27, 2026 | 4.12 | 4.14 | 3.94 | 4.08 | 4.08 | -1.45% | 59,618 |
| Jul 24, 2026 | 4.16 | 4.22 | 4.06 | 4.14 | 4.14 | -1.90% | 102,304 |
| Jul 23, 2026 | 4.06 | 4.22 | 4.02 | 4.22 | 4.22 | 3.43% | 145,419 |
| Jul 22, 2026 | 4.18 | 4.26 | 4.04 | 4.08 | 4.08 | -2.39% | 462,627 |
| Jul 21, 2026 | 4.18 | 4.22 | 3.96 | 4.18 | 4.18 | 2.45% | 577,877 |
| Jul 20, 2026 | 3.98 | 4.16 | 3.86 | 4.08 | 4.08 | 4.08% | 908,423 |