Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.700
+0.040 (0.86%)
At close: Dec 19, 2025
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.86% | 11,701 |
| Dec 18, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 10,600 |
| Dec 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 22,700 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 8,601 |
| Dec 15, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 12,692 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | - | 10,302 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 4,200 |
| Dec 9, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 8,561 |
| Dec 8, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 11,383 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 11,476 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 3,600 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 8,301 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 37,400 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 1,105 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 6,400 |
| Nov 26, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | -0.43% | 43,400 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 1,800 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | - | 21,105 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 8,800 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 700 |
| Nov 18, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | 31,169 |
| Nov 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 5,500 |
| Nov 14, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 12,800 |
| Nov 13, 2025 | 4.66 | 4.86 | 4.66 | 4.74 | 4.74 | 1.72% | 364,246 |
| Nov 12, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 113,535 |
| Nov 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 13,100 |
| Nov 10, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 65,252 |
| Nov 7, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 119,459 |
| Nov 6, 2025 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 11,292 |
| Nov 5, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | 53,776 |
| Nov 4, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -1.28% | 167,701 |
| Nov 3, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 4,524 |
| Oct 31, 2025 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 30,205 |
| Oct 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 7,352 |
| Oct 29, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 10,211 |
| Oct 28, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 807,639 |
| Oct 27, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 1,300 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | - | 10,400 |
| Oct 22, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | - | 44,300 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 16,100 |
| Oct 20, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 68,928 |
| Oct 17, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | -0.43% | 503,300 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 24,800 |
| Oct 15, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 14,200 |
| Oct 14, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 468,802 |
| Oct 10, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 48,900 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 9,103 |
| Oct 8, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 89,304 |
| Oct 7, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 11,600 |