Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.640
0.00 (0.00%)
Oct 30, 2025, 4:36 PM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 10,511 |
| Oct 28, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 811,538 |
| 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 | - | 73,800 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 16,200 |
| 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% | 760,300 |
| 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% | 469,802 |
| 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% | 10,003 |
| Oct 8, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 126,002 |
| 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 |