Lam Soon (Thailand) PCL (BKK:LST)
Thailand
· Delayed Price · Currency is THB 4.780
+0.080 (1.70%)
At close: Mar 6, 2026
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.62 | 4.80 | 4.56 | 4.78 | 4.78 | 1.70% | 197,810 |
| Mar 5, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 79,109 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.62 | 4.70 | 4.70 | -1.26% | 147,901 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | -0.42% | 109,900 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.70 | 4.78 | 4.78 | 0.42% | 120,269 |
| Feb 26, 2026 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | - | 110,100 |
| Feb 25, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 92,001 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.76 | 4.80 | 4.80 | -0.41% | 350,700 |
| Feb 23, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 72,900 |
| Feb 20, 2026 | 4.86 | 4.92 | 4.84 | 4.86 | 4.86 | - | 273,708 |
| Feb 19, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 122,970 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | 0.83% | 184,806 |
| Feb 17, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 193,200 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | 142,600 |
| Feb 13, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 0.42% | 104,000 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 222,600 |
| Feb 11, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | 99,100 |
| Feb 10, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 71,902 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | 71,500 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 37,900 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 19,837 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 6,500 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 80,363 |
| Feb 2, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 48,463 |
| Jan 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 32,725 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.84% | 177,900 |
| Jan 28, 2026 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 126,715 |
| Jan 27, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 16,400 |
| Jan 26, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | 0.43% | 12,701 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 18,433 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 7,400 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | -0.42% | 11,900 |
| Jan 20, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 25,298 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 9,000 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | - | 130,201 |
| Jan 15, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 32,401 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 3,500 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 4,500 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 26,500 |
| Jan 9, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 14,900 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 25,400 |
| Jan 7, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 5,001 |
| Jan 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5,622 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 16,304 |
| Dec 30, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 39,000 |
| Dec 29, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 4,000 |
| Dec 26, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 46,300 |
| Dec 25, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 16,647 |
| Dec 24, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 78,200 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 3,053 |
| Dec 22, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 4,100 |
| Dec 19, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.86% | 11,701 |
| Dec 18, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 10,600 |
| Dec 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 22,700 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 8,601 |
| Dec 15, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 12,692 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | - | 10,302 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 4,200 |
| Dec 9, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 8,561 |
| Dec 8, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 11,383 |
| 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 |