Lam Research Corporation (BKK:LRCX80)
Thailand · Delayed Price · Currency is THB 10.30
-0.40 (-3.74%)
Last updated: Sep 10, 2026, 2:46 PM ICT
BKK:LRCX80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 1 |
| Sep 10, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -3.74% | 109,274 |
| Sep 9, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 180,253 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 60,101 |
| Sep 7, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 6.95% | 7,257 |
| Sep 4, 2026 | 9.40 | 9.40 | 9.20 | 9.35 | 9.35 | -2.60% | 4,489 |
| Sep 3, 2026 | 9.60 | 9.65 | 9.40 | 9.60 | 9.60 | -0.52% | 2,869 |
| Sep 2, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -3.50% | 12,558 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,051 |
| Aug 31, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.85% | 1,050 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 1,296 |
| Aug 27, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 1,017 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 0.98% | 1,584 |
| Aug 25, 2026 | 9.80 | 10.20 | 9.75 | 10.20 | 10.20 | 0.99% | 10,119 |
| Aug 24, 2026 | 10.30 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | 1,159 |
| Aug 21, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 3,331 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.10 | 10.30 | 10.30 | -5.50% | 7,667 |
| Aug 19, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | -0.91% | 746 |
| Aug 18, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | - | 6,126 |
| Aug 17, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 1,056 |
| Aug 14, 2026 | 10.90 | 11.50 | 10.80 | 11.10 | 11.10 | 1.83% | 15,354 |
| Aug 13, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 7.92% | 13,867 |
| Aug 11, 2026 | 10.50 | 10.60 | 10.10 | 10.10 | 10.10 | -2.88% | 344 |
| Aug 10, 2026 | 10.50 | 10.60 | 10.00 | 10.40 | 10.40 | 2.97% | 5,198 |
| Aug 7, 2026 | 10.00 | 10.30 | 9.75 | 10.10 | 10.10 | -0.98% | 2,399 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -4.67% | 510 |
| Aug 5, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 7.00% | 2,458 |
| Aug 4, 2026 | 9.55 | 10.00 | 9.30 | 10.00 | 10.00 | 1.52% | 4,440 |
| Aug 3, 2026 | 10.40 | 10.60 | 9.85 | 9.85 | 9.85 | -5.29% | 11,706 |
| Jul 31, 2026 | 9.60 | 10.50 | 9.55 | 10.40 | 10.40 | 14.92% | 1,227 |
| Jul 30, 2026 | 10.40 | 10.40 | 9.00 | 9.05 | 9.05 | -15.42% | 5,797 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 1,797 |
| Jul 24, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 2.86% | 2,201 |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 177 |
| Jul 21, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 104 |
| Jul 20, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 3.92% | 10,114 |
| Jul 17, 2026 | 10.90 | 11.00 | 10.20 | 10.20 | 10.20 | -9.73% | 3,734 |
| Jul 16, 2026 | 11.80 | 11.80 | 10.80 | 11.30 | 11.30 | -4.24% | 21,562 |
| Jul 15, 2026 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 3.51% | 15,435 |
| Jul 14, 2026 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 2,599 |