Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.680
+0.020 (0.43%)
May 22, 2026, 4:36 PM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 36,700 |
| May 21, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 12,001 |
| May 20, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 27,107 |
| May 19, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 47,205 |
| May 18, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 19,400 |
| May 15, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | - | 61,467 |
| May 14, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 32,001 |
| May 13, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 84,100 |
| May 12, 2026 | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | -0.43% | 136,400 |
| May 11, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 40,500 |
| May 8, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 41,600 |
| May 7, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 20,501 |
| May 6, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | - | 35,519 |
| May 5, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 35,921 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 182,200 |
| Apr 29, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 16,603 |
| Apr 28, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 11,400 |
| Apr 27, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | - | 16,900 |
| Apr 24, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 20,503 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 2,994 |
| Apr 22, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 81,800 |
| Apr 21, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 20,300 |
| Apr 20, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 31,200 |
| Apr 17, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 56,500 |
| Apr 16, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 18,900 |
| Apr 10, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 35,100 |
| Apr 9, 2026 | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | -0.43% | 61,000 |
| Apr 8, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 46,901 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 58,200 |
| Apr 3, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 38,800 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 27,300 |
| Apr 1, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 39,900 |
| Mar 31, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | 58,055 |
| Mar 30, 2026 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | 0.43% | 37,000 |
| Mar 27, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 0.43% | 27,401 |
| Mar 26, 2026 | 4.66 | 4.72 | 4.62 | 4.62 | 4.62 | -0.43% | 47,376 |
| Mar 25, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 111,540 |
| Mar 24, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 107,906 |
| Mar 23, 2026 | 4.64 | 4.88 | 4.64 | 4.74 | 4.74 | 2.16% | 576,387 |
| Mar 20, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 89,723 |
| Mar 19, 2026 | 4.60 | 4.72 | 4.58 | 4.60 | 4.60 | - | 351,501 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | - | 82,202 |
| Mar 17, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 100,025 |
| Mar 16, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 109,601 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 68,500 |
| Mar 12, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 125,901 |
| Mar 11, 2026 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | 53,602 |
| Mar 10, 2026 | 4.60 | 4.64 | 4.56 | 4.62 | 4.62 | 1.32% | 32,401 |
| Mar 9, 2026 | 4.64 | 4.64 | 4.40 | 4.56 | 4.56 | - | 251,089 |
| Mar 6, 2026 | 4.62 | 4.80 | 4.56 | 4.78 | 4.56 | 1.70% | 197,810 |