Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.680
-0.020 (-0.43%)
Aug 13, 2026, 3:23 PM ICT
Lam Soon (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 47,701 |
| Aug 10, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.84% | 120,200 |
| Aug 7, 2026 | 4.76 | 4.76 | 4.68 | 4.74 | 4.74 | -0.84% | 151,247 |
| Aug 6, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 70,740 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 9,573 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | - | 176,700 |
| Aug 3, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 0.42% | 47,900 |
| Jul 31, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | - | 55,605 |
| Jul 30, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 26,001 |
| Jul 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 29,977 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | - | 19,300 |
| Jul 23, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | 57,300 |
| Jul 22, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 162,100 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 13,400 |
| Jul 20, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | - | 20,803 |
| Jul 17, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 123,900 |
| Jul 16, 2026 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | 45,903 |
| Jul 15, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 44,301 |
| Jul 14, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | 23,200 |
| Jul 13, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.42% | 6,302 |
| Jul 10, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 88,271 |
| Jul 9, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 15,601 |
| Jul 8, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.85% | 477,110 |
| Jul 7, 2026 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | -0.42% | 22,600 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | 109,100 |
| Jul 3, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 135,201 |
| Jul 2, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 290,600 |
| Jul 1, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 382,200 |
| Jun 30, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 51,500 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 132,007 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 56,100 |
| Jun 25, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 172,201 |
| Jun 24, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | - | 12,500 |
| Jun 23, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 75,500 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 30,000 |
| Jun 19, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 25,771 |
| Jun 18, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | 139,700 |
| Jun 17, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 20,901 |
| Jun 16, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 20,501 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 261,400 |
| Jun 12, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | - | 32,500 |
| Jun 11, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 87,900 |
| Jun 10, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 35,600 |
| Jun 9, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 61,700 |
| Jun 8, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 51,109 |
| Jun 5, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 95,000 |
| Jun 4, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 29,858 |
| Jun 2, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 98,316 |
| May 29, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 27,800 |
| May 28, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 94,525 |