Lam Soon (Thailand) Public Co. Ltd.(TH:LST)
฿4.580.02 (-0.43%)
TH:LST
Lam Soon (Thailand) Public Co. Ltd. historical prices
฿4.58
At close:0.02 (-0.43%)
Lam Soon (Thailand) Public Co. Ltd. (LST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -0.43% | 59,401 | 0.51 |
| Nov 09, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.87% | 49,200 | 0.42 |
| Nov 06, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | +0.44% | 37,850 | 0.32 |
| Nov 05, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | +0.00% | 35,309 | 0.30 |
| Nov 04, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 10,810 | 0.09 |
| Nov 03, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00% | 38,800 | 0.32 |
| Nov 02, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | +0.00% | 2,302 | 0.02 |
| Oct 30, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | +0.00% | 17,301 | 0.14 |
| Oct 29, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | +0.00% | 179,300 | 1.48 |
| Oct 28, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 115,500 | 0.96 |
| Oct 27, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | +0.00% | 23,101 | 0.19 |
| Oct 26, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | +0.87% | 82,600 | 0.69 |
| Oct 23, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 32,710 | 0.27 |
| Oct 21, 2026 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | +0.44% | 117,401 | 1.00 |
| Oct 20, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 288,101 | 2.53 |
| Oct 19, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 62,733 | 0.54 |
| Oct 16, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | +0.00% | 43,101 | 0.37 |
| Oct 14, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 106,615 | 0.92 |
| Oct 13, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | +0.00% | 288,100 | 2.56 |
| Oct 09, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | +0.00% | 29,600 | 0.26 |
| Oct 08, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 46,401 | 0.42 |
| Oct 07, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | +0.43% | 123,921 | 1.12 |
| Oct 06, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | +0.43% | 106,600 | 0.97 |
| Oct 05, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 73,312 | 0.63 |
| Oct 02, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | +0.43% | 147,100 | 1.29 |
| Oct 01, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 62,900 | 0.55 |
| Sep 30, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 138,511 | 1.21 |
| Sep 29, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | +0.43% | 104,515 | 0.89 |
| Sep 28, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 234,280 | 1.95 |
| Sep 25, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | +0.00% | 256,019 | 2.19 |
| Sep 24, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | +0.00% | 269,401 | 2.35 |
| Sep 23, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | +0.00% | 1,328,100 | 14.07 |
| Sep 22, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | +0.00% | 14,806 | 0.15 |
| Sep 21, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | +0.00% | 12,200 | 0.13 |
| Sep 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.43% | 17,604 | 0.18 |
| Sep 17, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | +0.00% | 45,500 | 0.47 |
| Sep 16, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | +0.00% | 51,901 | 0.53 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 25,300 | 0.26 |
| Sep 14, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 23,803 | 0.24 |
| Sep 11, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | +0.43% | 253,501 | 2.66 |
| Sep 10, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | +0.43% | 348,200 | 3.71 |
| Sep 09, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 1,347 | 0.01 |
| Sep 08, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | +0.87% | 21,406 | 0.22 |
| Sep 07, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | +0.00% | 23,000 | 0.24 |
| Sep 04, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | +0.00% | 18,905 | 0.20 |
| Sep 03, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | +0.00% | 1,437 | 0.01 |
| Sep 02, 2026 | 4.62 | 4.62 | 4.54 | 4.62 | 4.62 | +0.00% | 128,164 | 1.33 |
