Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.700
-0.040 (-0.85%)
Oct 8, 2025, 4:39 PM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 11,600 |
| Oct 6, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 17,723 |
| Oct 3, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.85% | 247,700 |
| Oct 2, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 64,201 |
| Oct 1, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | 0.86% | 27,302 |
| Sep 30, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | 238,620 |
| Sep 29, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 34,220 |
| Sep 26, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 3,200 |
| Sep 25, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 14,100 |
| Sep 24, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 0.43% | 36,601 |
| Sep 23, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | 186,006 |
| Sep 22, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 12,401 |
| Sep 19, 2025 | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 10,102 |
| Sep 18, 2025 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 335,726 |
| Sep 17, 2025 | 4.74 | 4.84 | 4.72 | 4.72 | 4.72 | -0.42% | 31,004 |
| Sep 16, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - | 43,603 |
| Sep 15, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | 25,204 |
| Sep 12, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 5,001 |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 10, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 25,400 |
| Sep 9, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 7,820 |
| Sep 8, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 15,600 |
| Sep 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 4,407 |
| Sep 4, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 29,400 |
| Sep 3, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 1,405 |
| Sep 2, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 9,766 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.62 | 4.66 | 4.66 | - | 64,012 |
| Aug 29, 2025 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | - | 23,807 |
| Aug 28, 2025 | 4.68 | 4.72 | 4.66 | 4.66 | 4.66 | -0.43% | 57,621 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.85% | 5,415 |
| Aug 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 57,100 |
| Aug 25, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 31,350 |
| Aug 22, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 5,300 |
| Aug 21, 2025 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 55,000 |
| Aug 20, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 54,000 |
| Aug 19, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 63,300 |
| Aug 18, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 57,103 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 75,803 |
| Aug 14, 2025 | 4.72 | 4.76 | 4.70 | 4.70 | 4.70 | -0.42% | 31,500 |
| Aug 13, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | - | 81,512 |
| Aug 8, 2025 | 4.72 | 4.86 | 4.70 | 4.72 | 4.72 | - | 533,102 |
| Aug 7, 2025 | 4.68 | 4.78 | 4.68 | 4.72 | 4.72 | 1.29% | 156,206 |
| Aug 6, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 34,412 |
| 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 |