Lam Research Corporation (BKK:LRCX80)
Thailand · Delayed Price · Currency is THB 8.10
-1.00 (-10.99%)
At close: Oct 22, 2026
BKK:LRCX80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.10 | 9.15 | 8.00 | 8.10 | 8.10 | -10.99% | 127,389 |
| Oct 21, 2026 | 9.25 | 9.25 | 8.75 | 9.10 | 9.10 | 1.11% | 55,499 |
| Oct 20, 2026 | 9.20 | 9.40 | 8.95 | 9.00 | 9.00 | -1.64% | 501,766 |
| Oct 19, 2026 | 9.10 | 9.40 | 8.95 | 9.15 | 9.15 | -1.61% | 319,521 |
| Oct 15, 2026 | 9.40 | 10.10 | 9.30 | 9.30 | 9.30 | -7.00% | 428,208 |
| Oct 14, 2026 | 10.30 | 10.60 | 9.95 | 10.00 | 10.00 | -7.41% | 384,355 |
| Oct 12, 2026 | 10.70 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 130,822 |
| Oct 9, 2026 | 10.80 | 11.20 | 10.70 | 11.00 | 11.00 | 1.85% | 318,889 |
| Oct 8, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 472,273 |
| Oct 7, 2026 | 11.70 | 11.80 | 11.00 | 11.00 | 11.00 | -5.98% | 588,994 |
| Oct 6, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | - | 604,842 |
| Oct 5, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | 663,784 |
| Oct 2, 2026 | 11.60 | 11.70 | 11.10 | 11.70 | 11.70 | 2.63% | 754,207 |
| Oct 1, 2026 | 11.30 | 11.60 | 10.90 | 11.40 | 11.40 | 4.59% | 1,003,325 |
| Sep 30, 2026 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 558,383 |
| Sep 29, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | 4.90% | 231,776 |
| Sep 28, 2026 | 10.40 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | 170,058 |
| Sep 25, 2026 | 10.40 | 10.60 | 10.00 | 10.50 | 10.50 | 3.96% | 144,657 |
| Sep 24, 2026 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 100,763 |
| Sep 23, 2026 | 10.30 | 10.50 | 9.85 | 10.40 | 10.40 | 4.64% | 217,683 |
| Sep 22, 2026 | 10.30 | 10.30 | 9.70 | 9.95 | 9.94 | 0.51% | 97,718 |
| Sep 21, 2026 | 9.30 | 9.90 | 9.25 | 9.90 | 9.89 | 8.20% | 96,235 |
| Sep 18, 2026 | 9.25 | 9.40 | 8.90 | 9.15 | 9.14 | -1.61% | 116,400 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.05 | 9.30 | 9.29 | 0.54% | 751 |
| Sep 16, 2026 | 9.35 | 9.35 | 8.85 | 9.25 | 9.24 | 0.54% | 7,975 |
| Sep 15, 2026 | 9.20 | 9.35 | 9.10 | 9.20 | 9.19 | -3.16% | 16,461 |
| Sep 14, 2026 | 10.10 | 10.20 | 9.50 | 9.50 | 9.49 | -5.00% | 16,749 |
| Sep 11, 2026 | 10.20 | 10.20 | 9.85 | 10.00 | 9.99 | -2.91% | 2,372 |
| Sep 10, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.29 | -3.74% | 109,274 |
| Sep 9, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.69 | 2.88% | 180,253 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 4.00% | 60,101 |
| Sep 7, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 9.99 | 6.95% | 7,257 |
| Sep 4, 2026 | 9.40 | 9.40 | 9.20 | 9.35 | 9.34 | -2.60% | 4,489 |
| Sep 3, 2026 | 9.50 | 9.65 | 9.40 | 9.60 | 9.59 | -0.52% | 2,869 |
| Sep 2, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.64 | -3.50% | 12,558 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.99 | - | 1,051 |
| Aug 31, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.99 | -3.85% | 1,050 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.39 | -0.95% | 1,296 |
| Aug 27, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.49 | 1.94% | 1,017 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.29 | 0.98% | 1,584 |
| Aug 25, 2026 | 9.80 | 10.20 | 9.75 | 10.20 | 10.19 | 0.99% | 10,119 |
| Aug 24, 2026 | 10.30 | 10.50 | 10.10 | 10.10 | 10.09 | -0.98% | 1,159 |
| Aug 21, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.19 | -0.97% | 3,331 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.10 | 10.30 | 10.29 | -5.50% | 7,667 |
| Aug 19, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.89 | -0.91% | 746 |
| Aug 18, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 10.99 | - | 6,126 |
| Aug 17, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.99 | -0.90% | 1,056 |
| Aug 14, 2026 | 10.90 | 11.50 | 10.80 | 11.10 | 11.09 | 1.83% | 15,354 |
| Aug 13, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.89 | 7.92% | 13,867 |
| Aug 11, 2026 | 10.50 | 10.60 | 10.10 | 10.10 | 10.09 | -2.88% | 344 |