Lam Soon (Thailand) PCL (BKK:LST)
Thailand
· Delayed Price · Currency is THB 4.660
-0.020 (-0.43%)
At close: Dec 4, 2025
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 11,476 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 3,600 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 8,301 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 37,400 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 1,105 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 6,400 |
| Nov 26, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | -0.43% | 43,400 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 1,800 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | - | 21,105 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 8,800 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 700 |
| Nov 18, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | 31,169 |
| Nov 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 5,500 |
| Nov 14, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 12,800 |
| Nov 13, 2025 | 4.66 | 4.86 | 4.66 | 4.74 | 4.74 | 1.72% | 364,246 |
| Nov 12, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 113,535 |
| Nov 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 13,100 |
| Nov 10, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 65,252 |
| Nov 7, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 119,459 |
| Nov 6, 2025 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 11,292 |
| Nov 5, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | 53,776 |
| Nov 4, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -1.28% | 167,701 |
| Nov 3, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 4,524 |
| Oct 31, 2025 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 30,205 |
| Oct 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 7,352 |
| Oct 29, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 10,211 |
| Oct 28, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 807,639 |
| 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 | - | 44,300 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 16,100 |
| 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% | 503,300 |
| 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% | 468,802 |
| 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% | 9,103 |
| Oct 8, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 89,304 |
| 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% | 240,400 |
| 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% | 173,720 |
| Sep 29, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 31,720 |
| 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% | 136,706 |
| Sep 22, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 12,001 |
| 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% | 26,204 |
| 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% | 15,104 |
| Sep 12, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 4,701 |
| 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% | 27,400 |
| 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% | 6,866 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.62 | 4.66 | 4.66 | - | 60,512 |
| 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% | 55,200 |
| 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% | 54,800 |
| Aug 20, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 49,000 |
| 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 | - | 75,703 |
| 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 |