Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.720
+0.020 (0.43%)
Sep 12, 2025, 4:24 PM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |