Lam Soon (Thailand) PCL (BKK:LST)
Thailand · Delayed Price · Currency is THB 4.640
-0.020 (-0.43%)
Sep 23, 2026, 2:08 PM ICT
Lam Soon (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | - | -0.86% | 22,100 |
| Sep 22, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | - | 14,806 |
| Sep 21, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | - | 12,200 |
| Sep 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 17,604 |
| Sep 17, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | - | 45,500 |
| Sep 16, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 51,901 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 25,300 |
| Sep 14, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 23,803 |
| Sep 11, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 253,501 |
| Sep 10, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 348,200 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 1,347 |
| Sep 8, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | 21,406 |
| Sep 7, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | 23,000 |
| Sep 4, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | 18,905 |
| Sep 3, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - | 1,437 |
| Sep 2, 2026 | 4.62 | 4.62 | 4.54 | 4.62 | 4.62 | - | 128,164 |
| Sep 1, 2026 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 30,055 |
| Aug 31, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 25,810 |
| Aug 28, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | 1,505 |
| Aug 27, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 16,133 |
| Aug 26, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 13,901 |
| Aug 25, 2026 | 4.60 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 361,400 |
| Aug 24, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 30,417 |
| Aug 21, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 59,300 |
| Aug 20, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | 0.87% | 97,000 |
| Aug 19, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | - | 59,900 |
| Aug 18, 2026 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | -0.43% | 272,120 |
| Aug 17, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 90,500 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.54 | 4.60 | 4.60 | -2.13% | 656,901 |
| Aug 13, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | - | 231,900 |
| 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 |