Lam Research Corporation (BKK:LRCX23)
Thailand · Delayed Price · Currency is THB 4.000
-0.040 (-0.99%)
At close: May 29, 2026
BKK:LRCX23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.66 | 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 |
| May 18, 2026 | 3.66 | 3.70 | 3.52 | 3.70 | 3.70 | - | 1,529,091 |
| May 15, 2026 | 3.68 | 3.76 | 3.66 | 3.70 | 3.70 | 0.54% | 2,831,040 |
| May 14, 2026 | 3.66 | 3.72 | 3.60 | 3.68 | 3.68 | - | 751,164 |
| May 13, 2026 | 3.66 | 3.70 | 3.46 | 3.68 | 3.68 | 0.55% | 1,548,339 |
| May 12, 2026 | 3.62 | 3.72 | 3.62 | 3.66 | 3.66 | 0.55% | 1,050,289 |
| May 11, 2026 | 3.66 | 3.72 | 3.58 | 3.64 | 3.64 | -0.55% | 713,291 |
| May 8, 2026 | 3.70 | 3.70 | 3.50 | 3.66 | 3.66 | -1.61% | 2,033,003 |
| May 7, 2026 | 3.54 | 3.74 | 3.50 | 3.72 | 3.72 | 5.08% | 1,470,074 |
| May 6, 2026 | 3.34 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | 3,171,013 |
| May 5, 2026 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 8.44% | 294,847 |
| Apr 30, 2026 | 3.18 | 3.20 | 3.06 | 3.08 | 3.08 | -3.14% | 251,553 |
| Apr 29, 2026 | 3.16 | 3.20 | 3.04 | 3.18 | 3.18 | -1.85% | 559,605 |
| Apr 28, 2026 | 3.38 | 3.38 | 3.18 | 3.24 | 3.24 | -4.14% | 543,887 |
| Apr 27, 2026 | 3.32 | 3.46 | 3.32 | 3.38 | 3.38 | 2.42% | 659,573 |
| Apr 24, 2026 | 3.36 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 272,569 |
| Apr 23, 2026 | 3.30 | 3.40 | 3.22 | 3.36 | 3.36 | 1.20% | 266,150 |
| Apr 22, 2026 | 3.32 | 3.32 | 3.22 | 3.32 | 3.32 | 1.22% | 94,202 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 40,167 |
| Apr 20, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | 231,238 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -2.41% | 17,363 |
| Apr 16, 2026 | 3.30 | 3.40 | 3.24 | 3.32 | 3.32 | 1.22% | 393,317 |
| Apr 10, 2026 | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | 10.81% | 1,012,211 |
| Apr 9, 2026 | 2.98 | 3.08 | 2.94 | 2.96 | 2.96 | -0.67% | 109,897 |
| Apr 8, 2026 | 2.74 | 3.00 | 2.74 | 2.98 | 2.98 | 6.43% | 44,198 |
| Apr 7, 2026 | 2.76 | 2.80 | 2.74 | 2.80 | 2.80 | 1.45% | 44,976 |
| Apr 3, 2026 | 2.70 | 2.76 | 2.66 | 2.76 | 2.76 | 1.47% | 36,940 |
| Apr 2, 2026 | 2.74 | 2.82 | 2.70 | 2.72 | 2.72 | -1.45% | 16,868 |