Lam Soon (Thailand) PCL (BKK:LST)
Thailand
· Delayed Price · Currency is THB 4.660
-0.020 (-0.43%)
Apr 29, 2026, 11:32 AM ICT
Lam Soon (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | - | -0.43% | 15,900 |
| 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 | -4.60% | 251,089 |
| Mar 6, 2026 | 4.62 | 4.80 | 4.56 | 4.78 | 4.56 | 1.70% | 197,810 |
| Mar 5, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.48 | - | 79,109 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.62 | 4.70 | 4.48 | -1.26% | 147,901 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.54 | -0.42% | 109,900 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.70 | 4.78 | 4.56 | 0.42% | 120,269 |
| Feb 26, 2026 | 4.74 | 4.80 | 4.74 | 4.76 | 4.54 | - | 110,100 |
| Feb 25, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.54 | -0.83% | 92,001 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.76 | 4.80 | 4.58 | -0.41% | 350,700 |
| Feb 23, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.60 | -0.82% | 72,900 |
| Feb 20, 2026 | 4.86 | 4.92 | 4.84 | 4.86 | 4.64 | - | 273,708 |
| Feb 19, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.64 | 0.41% | 122,970 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.62 | 0.83% | 184,806 |
| Feb 17, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.58 | - | 193,200 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.58 | 0.42% | 142,600 |
| Feb 13, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.56 | 0.42% | 104,000 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.54 | 0.42% | 222,600 |
| Feb 11, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.52 | -0.42% | 99,100 |
| Feb 10, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.54 | 0.42% | 71,902 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.52 | 0.42% | 71,500 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.50 | - | 37,900 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 19,837 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.48 | - | 6,500 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 80,363 |
| Feb 2, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 48,463 |
| Jan 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 32,725 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.50 | -0.84% | 177,900 |
| Jan 28, 2026 | 4.72 | 4.78 | 4.72 | 4.76 | 4.54 | 0.85% | 126,715 |
| Jan 27, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.50 | 0.43% | 16,400 |
| Jan 26, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | 0.43% | 12,701 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.46 | -0.43% | 18,433 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 7,400 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | -0.42% | 11,900 |
| Jan 20, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.52 | 0.42% | 25,298 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | - | 9,000 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.50 | - | 130,201 |
| Jan 15, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 32,401 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | - | 3,500 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.48 | - | 4,500 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 26,500 |
| Jan 9, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 14,900 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 25,400 |
| Jan 7, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | 0.43% | 5,001 |
| Jan 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.48 | - | 5,622 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.48 | - | 16,304 |
| Dec 30, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.48 | 0.43% | 39,000 |
| Dec 29, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.46 | -0.43% | 4,000 |
| Dec 26, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.48 | -0.42% | 46,300 |
| Dec 25, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.50 | 0.85% | 16,647 |
| Dec 24, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.46 | 0.43% | 78,200 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.45 | -0.43% | 3,053 |
| Dec 22, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | 4.46 | -0.43% | 4,100 |
| Dec 19, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.48 | 0.86% | 11,701 |
| Dec 18, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.45 | -0.43% | 10,600 |
| Dec 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46 | - | 22,700 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.46 | - | 8,601 |
| Dec 15, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.46 | 0.43% | 12,692 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.45 | - | 10,302 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.45 | - | 4,200 |
| Dec 9, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.45 | - | 8,561 |
| Dec 8, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.45 | - | 11,383 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.45 | -0.43% | 11,476 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46 | 0.43% | 3,600 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | 4.45 | 0.43% | 8,301 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.43 | -0.85% | 37,400 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.46 | 0.43% | 1,105 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.45 | - | 6,400 |