Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.660
-0.020 (-0.43%)
Aug 5, 2025, 4:21 PM ICT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 12,300 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 22,700 |
| Aug 1, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 3,600 |
| Jul 31, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 22,600 |
| Jul 30, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - | 30,200 |
| Jul 29, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 12,200 |
| Jul 25, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | -0.43% | 7,415 |
| Jul 24, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 15,812 |
| Jul 23, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 12,100 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 15,900 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 6,251 |
| Jul 18, 2025 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | - | 51,000 |
| Jul 17, 2025 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | 24,500 |
| Jul 16, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.85% | 21,201 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.66 | 4.72 | 4.72 | - | 16,505 |
| Jul 14, 2025 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.43% | 52,908 |
| Jul 11, 2025 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | 2.62% | 33,200 |
| Jul 9, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 4,301 |
| Jul 8, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 64,400 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | -0.43% | 33,100 |
| Jul 4, 2025 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 0.87% | 23,700 |
| Jul 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 43,600 |
| Jul 2, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | - | 8,205 |
| Jul 1, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 33,500 |
| Jun 30, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 128,100 |
| Jun 27, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 18,701 |
| Jun 26, 2025 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | - | 9,500 |
| Jun 25, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 35,300 |
| Jun 24, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 13,500 |
| Jun 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | 1,100 |
| Jun 20, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | 21,200 |
| Jun 19, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 35,700 |
| Jun 18, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 4,900 |
| Jun 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 100 |
| Jun 16, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | - | 20,600 |
| Jun 13, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 40,000 |
| Jun 12, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | - | 6,800 |
| Jun 11, 2025 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 145,800 |
| Jun 10, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | - | 4,010 |
| Jun 9, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 43,421 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 5,313 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 4,502 |
| Jun 4, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -0.43% | 9,105 |
| May 30, 2025 | 4.62 | 4.62 | 4.50 | 4.60 | 4.60 | -0.43% | 56,409 |
| May 29, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - | 3,906 |
| May 28, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | - | 67,116 |
| May 27, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | - | 47,115 |
| May 26, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 96,525 |
| May 23, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - | 61,700 |
| May 22, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - | 24,400 |