Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.740
+0.100 (2.16%)
Mar 23, 2026, 4:37 PM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 89,723 |
| Mar 19, 2026 | 4.60 | 4.72 | 4.58 | 4.60 | 4.60 | - | 351,501 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | - | 82,202 |
| Mar 17, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 100,025 |
| Mar 16, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 109,601 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 68,500 |
| Mar 12, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 125,901 |
| Mar 11, 2026 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | 53,602 |
| Mar 10, 2026 | 4.60 | 4.64 | 4.56 | 4.62 | 4.62 | 1.32% | 32,401 |
| Mar 9, 2026 | 4.64 | 4.64 | 4.40 | 4.56 | 4.56 | -4.60% | 251,089 |
| Mar 6, 2026 | 4.62 | 4.80 | 4.56 | 4.78 | 4.56 | 1.70% | 197,810 |
| Mar 5, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.48 | - | 79,109 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.62 | 4.70 | 4.48 | -1.26% | 147,901 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.54 | -0.42% | 109,900 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.70 | 4.78 | 4.56 | 0.42% | 120,269 |
| Feb 26, 2026 | 4.74 | 4.80 | 4.74 | 4.76 | 4.54 | - | 110,100 |
| Feb 25, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.54 | -0.83% | 92,001 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.76 | 4.80 | 4.58 | -0.41% | 350,700 |
| Feb 23, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.60 | -0.82% | 72,900 |
| Feb 20, 2026 | 4.86 | 4.92 | 4.84 | 4.86 | 4.64 | - | 273,708 |
| Feb 19, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.64 | 0.41% | 122,970 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.62 | 0.83% | 184,806 |
| Feb 17, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.58 | - | 193,200 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.58 | 0.42% | 142,600 |
| Feb 13, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.56 | 0.42% | 104,000 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.54 | 0.42% | 222,600 |
| Feb 11, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.52 | -0.42% | 99,100 |
| Feb 10, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.54 | 0.42% | 71,902 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.52 | 0.42% | 71,500 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.50 | - | 37,900 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 19,837 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.48 | - | 6,500 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 80,363 |
| Feb 2, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 48,463 |
| Jan 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 32,725 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.50 | -0.84% | 177,900 |
| Jan 28, 2026 | 4.72 | 4.78 | 4.72 | 4.76 | 4.54 | 0.85% | 126,715 |
| Jan 27, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.50 | 0.43% | 16,400 |
| Jan 26, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | 0.43% | 12,701 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.46 | -0.43% | 18,433 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 7,400 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | -0.42% | 11,900 |
| Jan 20, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.52 | 0.42% | 25,298 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 9,000 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.50 | - | 130,201 |
| Jan 15, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 32,401 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | - | 3,500 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.48 | - | 4,500 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 26,500 |
| Jan 9, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 14,900 |