Lam Research Corporation (BKK:LRCX23)
Thailand · Delayed Price · Currency is THB 3.500
-0.580 (-14.22%)
At close: Jul 30, 2026
BKK:LRCX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.88 | 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 | 4.00 | 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 |
| Jul 17, 2026 | 4.10 | 4.32 | 3.90 | 3.92 | 3.92 | -9.26% | 1,370,634 |
| Jul 16, 2026 | 4.62 | 4.62 | 4.14 | 4.32 | 4.32 | -6.90% | 1,438,002 |
| Jul 15, 2026 | 4.42 | 4.72 | 4.38 | 4.64 | 4.64 | 5.94% | 789,653 |
| Jul 14, 2026 | 4.36 | 4.38 | 4.22 | 4.38 | 4.38 | 0.46% | 582,030 |
| Jul 13, 2026 | 4.46 | 4.54 | 4.26 | 4.36 | 4.36 | -2.68% | 336,809 |
| Jul 10, 2026 | 4.58 | 4.78 | 4.46 | 4.48 | 4.48 | 0.90% | 1,786,685 |
| Jul 9, 2026 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 9.36% | 1,211,855 |
| Jul 8, 2026 | 4.24 | 4.28 | 4.02 | 4.06 | 4.06 | -5.58% | 1,747,958 |
| Jul 7, 2026 | 4.70 | 4.78 | 4.24 | 4.30 | 4.30 | -7.33% | 800,447 |
| Jul 6, 2026 | 4.60 | 4.68 | 4.56 | 4.64 | 4.64 | 1.75% | 122,285 |
| Jul 3, 2026 | 5.10 | 5.20 | 4.40 | 4.56 | 4.56 | -10.59% | 1,373,411 |
| Jul 2, 2026 | 5.10 | 5.50 | 4.86 | 5.10 | 5.10 | -7.27% | 1,030,734 |
| Jul 1, 2026 | 5.55 | 5.60 | 5.35 | 5.50 | 5.50 | 1.85% | 601,856 |
| Jun 30, 2026 | 5.05 | 5.50 | 4.88 | 5.40 | 5.40 | 8.00% | 666,564 |
| Jun 29, 2026 | 4.96 | 5.05 | 4.82 | 5.00 | 5.00 | 0.40% | 868,488 |
| Jun 26, 2026 | 4.98 | 5.20 | 4.78 | 4.98 | 4.98 | -3.30% | 905,048 |
| Jun 25, 2026 | 4.88 | 5.15 | 4.68 | 5.15 | 5.15 | 5.10% | 1,332,579 |
| Jun 24, 2026 | 4.88 | 4.94 | 4.68 | 4.90 | 4.90 | - | 1,445,332 |
| Jun 23, 2026 | 4.94 | 5.15 | 4.84 | 4.90 | 4.90 | -0.41% | 1,270,894 |
| Jun 22, 2026 | 4.92 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 279,549 |
| Jun 19, 2026 | 4.98 | 5.10 | 4.74 | 4.98 | 4.98 | 0.40% | 796,354 |
| Jun 18, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 3.33% | 932,576 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.64 | 4.80 | 4.80 | -1.18% | 4,767,019 |
| Jun 16, 2026 | 4.84 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 2,094,249 |
| Jun 15, 2026 | 4.56 | 4.86 | 4.48 | 4.82 | 4.82 | 5.24% | 2,740,089 |
| Jun 12, 2026 | 4.28 | 4.64 | 4.18 | 4.58 | 4.58 | 7.01% | 2,969,461 |
| Jun 11, 2026 | 4.04 | 4.40 | 4.02 | 4.28 | 4.28 | 5.94% | 734,030 |
| Jun 10, 2026 | 4.22 | 4.40 | 3.88 | 4.04 | 4.04 | -4.27% | 1,048,129 |
| Jun 9, 2026 | 4.00 | 4.22 | 3.98 | 4.22 | 4.22 | 6.03% | 864,318 |
| Jun 8, 2026 | 4.12 | 4.12 | 3.86 | 3.98 | 3.98 | -2.93% | 665,826 |
| Jun 5, 2026 | 4.18 | 4.30 | 4.08 | 4.10 | 4.10 | -1.44% | 649,488 |
| Jun 4, 2026 | 4.06 | 4.36 | 4.02 | 4.16 | 4.16 | 3.48% | 1,138,637 |
| Jun 2, 2026 | 4.00 | 4.06 | 3.86 | 4.02 | 4.02 | 0.50% | 668,339 |
| May 29, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | -0.99% | 424,232 |
| May 28, 2026 | 4.16 | 4.26 | 3.94 | 4.04 | 4.04 | -1.46% | 1,762,998 |
| May 27, 2026 | 3.96 | 4.12 | 3.92 | 4.10 | 4.10 | 4.06% | 1,669,648 |
| May 26, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | 1.55% | 163,414 |
| May 25, 2026 | 3.84 | 3.92 | 3.82 | 3.88 | 3.88 | 0.52% | 1,744,084 |
| May 22, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 4.32% | 1,431,215 |
| May 21, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 3.93% | 364,093 |
| May 20, 2026 | 3.44 | 3.56 | 3.32 | 3.56 | 3.56 | 1.71% | 545,206 |
| May 19, 2026 | 3.66 | 3.66 | 3.42 | 3.50 | 3.50 | -5.41% | 2,595,879 |