Thailand - Delayed Quote
THB
Lam Soon (Thailand) Public Company Limited (LST.BK)
4.6000
0.0000
(0.00%)
As of 3:17:46 PM GMT+7. Market Open.
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.6200
4.6200
4.5800
4.6000
4.6000
2,302
Oct 30, 2026
4.5800
4.6000
4.5800
4.6000
4.6000
17,300
Oct 29, 2026
4.6200
4.6200
4.5800
4.6000
4.6000
179,300
Oct 28, 2026
4.6200
4.6200
4.6000
4.6000
4.6000
115,500
Oct 27, 2026
4.6000
4.6200
4.6000
4.6200
4.6200
23,100
Oct 26, 2026
4.6200
4.6200
4.5800
4.6200
4.6200
82,600
Oct 22, 2026
4.6000
4.6000
4.5800
4.5800
4.5800
32,700
Oct 21, 2026
4.5800
4.6200
4.5800
4.6000
4.6000
116,900
Oct 20, 2026
4.6000
4.6200
4.5800
4.5800
4.5800
288,100
Oct 19, 2026
4.6200
4.6200
4.6000
4.6000
4.6000
62,700
Oct 15, 2026
4.6200
4.6400
4.6200
4.6200
4.6200
43,100
Oct 14, 2026
4.6400
4.6400
4.6200
4.6200
4.6200
106,600
Oct 12, 2026
4.6400
4.6600
4.6200
4.6400
4.6400
288,100
Oct 9, 2026
4.6400
4.6400
4.6200
4.6400
4.6400
29,600
Oct 8, 2026
4.6400
4.6600
4.6200
4.6400
4.6400
46,300
Oct 7, 2026
4.6200
4.6600
4.6200
4.6600
4.6600
123,900
Oct 6, 2026
4.6200
4.6400
4.6200
4.6400
4.6400
106,600
Oct 5, 2026
4.6400
4.6400
4.6200
4.6200
4.6200
73,300
Oct 2, 2026
4.6200
4.6400
4.6000
4.6400
4.6400
147,100
Oct 1, 2026
4.6400
4.6400
4.6000
4.6200
4.6200
62,900
Sep 30, 2026
4.6400
4.6400
4.6000
4.6400
4.6400
138,500
Sep 29, 2026
4.6400
4.6600
4.6400
4.6600
4.6600
104,500
Sep 28, 2026
4.6600
4.6600
4.6400
4.6400
4.6400
234,200
Sep 25, 2026
4.6600
4.6600
4.6400
4.6600
4.6600
256,000
Sep 24, 2026
4.6600
4.6600
4.6400
4.6600
4.6600
269,400
Sep 23, 2026
4.6600
4.6600
4.6200
4.6600
4.6600
1,328,100
Sep 22, 2026
4.6400
4.6800
4.6400
4.6600
4.6600
14,800
Sep 21, 2026
4.6400
4.6800
4.6400
4.6600
4.6600
12,000
Sep 18, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
17,600
Sep 17, 2026
4.6200
4.6600
4.6200
4.6400
4.6400
45,500
Sep 16, 2026
4.6400
4.6400
4.6200
4.6400
4.6400
51,900
Sep 15, 2026
4.6600
4.6600
4.6400
4.6400
4.6400
25,300
Sep 14, 2026
4.6800
4.6800
4.6400
4.6600
4.6600
23,800
Sep 11, 2026
4.6600
4.6800
4.6400
4.6800
4.6800
253,500
Sep 10, 2026
4.6600
4.6800
4.6400
4.6600
4.6600
348,200
Sep 9, 2026
4.6600
4.6600
4.6400
4.6400
4.6400
1,300
Sep 8, 2026
4.6200
4.6600
4.6200
4.6600
4.6600
21,400
Sep 7, 2026
4.6200
4.6400
4.6200
4.6200
4.6200
23,000
Sep 4, 2026
4.6200
4.6400
4.6200
4.6200
4.6200
18,900
Sep 3, 2026
4.6400
4.6400
4.6200
4.6200
4.6200
1,400
Sep 2, 2026
4.6200
4.6200
4.5400
4.6200
4.6200
128,100
Sep 1, 2026
4.6400
4.6600
4.6200
4.6200
4.6200
30,000
Aug 31, 2026
4.6200
4.6600
4.6200
4.6400
4.6400
25,800
Aug 28, 2026
4.6200
4.6600
4.6200
4.6600
4.6600
1,500
Aug 27, 2026
4.6400
4.6400
4.6200
4.6200
4.6200
16,100
Aug 26, 2026
4.6200
4.6400
4.6200
4.6400
4.6400
13,900
Aug 25, 2026
4.6000
4.6200
4.5600
4.6200
4.6200
361,400
Aug 24, 2026
4.6000
4.6200
4.6000
4.6000
4.6000
30,400
Aug 21, 2026
4.6400
4.6400
4.6000
4.6000
4.6000
59,300
Aug 20, 2026
4.6400
4.6600
4.6200
4.6400
4.6400
97,000
Aug 19, 2026
4.6200
4.6400
4.6000
4.6000
4.6000
59,900
Aug 18, 2026
4.6200
4.6400
4.5600
4.6000
4.6000
272,100
Aug 17, 2026
4.6000
4.6200
4.6000
4.6200
4.6200
80,500
Aug 14, 2026
4.6800
4.6800
4.5400
4.6000
4.6000
654,900
Aug 13, 2026
4.6800
4.7200
4.6800
4.7000
4.7000
231,900
Aug 11, 2026
4.7000
4.7200
4.6800
4.7000
4.7000
47,600
Aug 10, 2026
4.7000
4.7200
4.6800
4.7000
4.7000
120,200
Aug 7, 2026
4.7600
4.7600
4.6800
4.7400
4.7400
151,200
Aug 6, 2026
4.7800
4.8000
4.7800
4.7800
4.7800
70,700
Aug 5, 2026
4.8000
4.8000
4.7800
4.8000
4.8000
9,500
Aug 4, 2026
4.8000
4.8000
4.7400
4.7800
4.7800
176,700
Aug 3, 2026
4.7800
4.8000
4.7800
4.7800
4.7800
47,900
Jul 31, 2026
4.7800
4.8000
4.7600
4.7600
4.7600
55,200
Jul 30, 2026
4.7800
4.7800
4.7600
4.7600
4.7600
26,000
Jul 27, 2026
4.7800
4.7800
4.7800
4.7800
4.7800
29,900
Jul 24, 2026
4.7800
4.7800
4.7600
4.7800
4.7800
19,300
Jul 23, 2026
4.7600
4.7800
4.7400
4.7800
4.7800
57,300
Jul 22, 2026
4.7600
4.7800
4.7600
4.7600
4.7600
162,100
Jul 21, 2026
4.8000
4.8000
4.7800
4.7800
4.7800
13,400
Jul 20, 2026
4.7600
4.8000
4.7600
4.7800
4.7800
20,800
Jul 17, 2026
4.7800
4.8000
4.7600
4.7800
4.7800
123,900
Jul 16, 2026
4.7800
4.8000
4.7600
4.8000
4.8000
45,900
Jul 15, 2026
4.7800
4.8000
4.7600
4.7800
4.7800
44,300
Jul 14, 2026
4.7800
4.7800
4.7600
4.7600
4.7600
23,200
Jul 13, 2026
4.7800
4.8000
4.7600
4.7600
4.7600
6,300
Jul 10, 2026
4.7600
4.8000
4.7600
4.7800
4.7800
88,200
Jul 9, 2026
4.7600
4.7800
4.7600
4.7600
4.7600
15,600
Jul 8, 2026
4.7400
4.7800
4.7400
4.7600
4.7600
477,000
Jul 7, 2026
4.7400
4.7600
4.7200
4.7200
4.7200
22,600
Jul 6, 2026
4.7200
4.7400
4.7200
4.7400
4.7400
109,100
Jul 3, 2026
4.7400
4.7400
4.7200
4.7200
4.7200
135,200
Jul 2, 2026
4.7000
4.7200
4.7000
4.7200
4.7200
290,600
Jul 1, 2026
4.6800
4.7000
4.6800
4.7000
4.7000
382,200
Jun 30, 2026
4.7000
4.7200
4.7000
4.7000
4.7000
51,500
Jun 29, 2026
4.7000
4.7000
4.6800
4.7000
4.7000
132,000
Jun 26, 2026
4.7000
4.7000
4.6800
4.6800
4.6800
56,100
Jun 25, 2026
4.7000
4.7200
4.6800
4.7000
4.7000
172,200
Jun 24, 2026
4.6800
4.7200
4.6800
4.7000
4.7000
12,500
Jun 23, 2026
4.6800
4.7000
4.6800
4.7000
4.7000
75,500
Jun 22, 2026
4.7000
4.7000
4.6600
4.7000
4.7000
30,000
Jun 19, 2026
4.7000
4.7000
4.6800
4.7000
4.7000
25,700
Jun 18, 2026
4.6800
4.7000
4.6800
4.7000
4.7000
139,700
Jun 17, 2026
4.6600
4.6800
4.6600
4.6600
4.6600
20,900
Jun 16, 2026
4.6600
4.6800
4.6600
4.6600
4.6600
20,500
Jun 15, 2026
4.7000
4.7000
4.6400
4.6800
4.6800
261,400
Jun 12, 2026
4.6800
4.7000
4.6600
4.7000
4.7000
32,500
Jun 11, 2026
4.6800
4.7000
4.6600
4.7000
4.7000
87,900
Jun 10, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
35,600
Jun 9, 2026
4.6600
4.6800
4.6600
4.6800
4.6800
61,700
Jun 8, 2026
4.6600
4.6800
4.6400
4.6600
4.6600
51,100
Jun 5, 2026
4.6800
4.7000
4.6600
4.6600
4.6600
95,000
Jun 4, 2026
4.6800
4.7000
4.6600
4.6800
4.6800
29,800
Jun 2, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
98,300
May 29, 2026
4.6600
4.6800
4.6600
4.6800
4.6800
27,800
May 28, 2026
4.6800
4.6800
4.6600
4.6600
4.6600
94,500
May 27, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
61,100
May 26, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
-
May 25, 2026
4.6800
4.6800
4.6600
4.6600
4.6600
23,700
May 22, 2026
4.6800
4.7000
4.6600
4.6800
4.6800
36,700
May 21, 2026
4.6600
4.6800
4.6600
4.6600
4.6600
12,000
May 20, 2026
4.6800
4.6800
4.6600
4.6600
4.6600
27,100
May 19, 2026
4.6800
4.6800
4.6600
4.6600
4.6600
47,200
May 18, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
19,400
May 15, 2026
4.6800
4.6800
4.6400
4.6800
4.6800
61,400
May 14, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
32,000
May 13, 2026
4.6600
4.7000
4.6600
4.6800
4.6800
84,100
May 12, 2026
4.6800
4.6800
4.6200
4.6600
4.6600
136,400
May 11, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
40,500
May 8, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
41,600
May 7, 2026
4.6400
4.6800
4.6400
4.6800
4.6800
20,500
May 6, 2026
4.6800
4.6800
4.6400
4.6600
4.6600
35,500
May 5, 2026
4.6400
4.6800
4.6200
4.6600
4.6600
35,900
Apr 30, 2026
4.6800
4.6800
4.6400
4.6400
4.6400
182,200
Apr 29, 2026
4.6400
4.6800
4.6400
4.6600
4.6600
16,600
Apr 28, 2026
4.6400
4.6800
4.6400
4.6800
4.6800
11,400
Apr 27, 2026
4.6400
4.6800
4.6400
4.6600
4.6600
16,900
Apr 24, 2026
4.6600
4.6800
4.6600
4.6600
4.6600
20,500
Apr 23, 2026
4.6600
4.6800
4.6600
4.6800
4.6800
2,900
Apr 22, 2026
4.6600
4.6800
4.6400
4.6600
4.6600
81,800
Apr 21, 2026
4.6800
4.6800
4.6600
4.6600
4.6600
20,300
Apr 20, 2026
4.6800
4.7000
4.6600
4.6800
4.6800
31,200
Apr 17, 2026
4.6800
4.7000
4.6600
4.6800
4.6800
56,500
Apr 16, 2026
4.6400
4.6800
4.6400
4.6800
4.6800
18,900
Apr 10, 2026
4.6600
4.6800
4.6400
4.6400
4.6400
35,100
Apr 9, 2026
4.6800
4.6800
4.6200
4.6600
4.6600
61,000
Apr 8, 2026
4.6800
4.6800
4.6600
4.6800
4.6800
46,900
Apr 7, 2026
4.7000
4.7000
4.6800
4.6800
4.6800
58,200
Apr 3, 2026
4.6800
4.7000
4.6800
4.7000
4.7000
38,800
Apr 2, 2026
4.7000
4.7000
4.6600
4.6800
4.6800
27,300
Apr 1, 2026
4.6800
4.7200
4.6800
4.7000
4.7000
39,900
Mar 31, 2026
4.6400
4.7000
4.6400
4.6800
4.6800
58,000
Mar 30, 2026
4.6400
4.7000
4.6400
4.6600
4.6600
37,000
Mar 27, 2026
4.6800
4.6800
4.6400
4.6400
4.6400
27,400
Mar 26, 2026
4.6600
4.7200
4.6200
4.6200
4.6200
47,300
Mar 25, 2026
4.7200
4.7200
4.6400
4.6400
4.6400
111,500
Mar 24, 2026
4.7400
4.7600
4.7000
4.7000
4.7000
107,900
Mar 23, 2026
4.6400
4.8800
4.6400
4.7400
4.7400
576,300
Mar 20, 2026
4.6000
4.6400
4.6000
4.6400
4.6400
89,700
Mar 19, 2026
4.6000
4.6800
4.5800
4.6000
4.6000
217,000
Mar 18, 2026
4.6400
4.6400
4.6000
4.6000
4.6000
82,200
Mar 17, 2026
4.6000
4.6200
4.5800
4.6000
4.6000
100,000
Mar 16, 2026
4.6000
4.6200
4.5800
4.6000
4.6000
104,600
Mar 13, 2026
4.6400
4.6400
4.6000
4.6000
4.6000
68,500
Mar 12, 2026
4.6000
4.6800
4.6000
4.6400
4.6400
125,900
Mar 11, 2026
4.6400
4.6800
4.6000
4.6000
4.6000
53,600
Mar 10, 2026
4.6000
4.6400
4.5600
4.6200
4.6200
32,400
Mar 9, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
4.6400
4.6400
4.4000
4.5600
4.5600
251,000
Mar 6, 2026
4.6200
4.8000
4.5600
4.7800
4.5600
197,800
Mar 5, 2026
4.7000
4.7400
4.7000
4.7000
4.4837
79,100
Mar 4, 2026
4.7400
4.7400
4.6200
4.7000
4.4837
147,900
Mar 2, 2026
4.7600
4.7600
4.7000
4.7600
4.5409
109,900
Feb 27, 2026
4.8200
4.8200
4.7000
4.7800
4.5600
120,200
Feb 26, 2026
4.7400
4.8000
4.7400
4.7600
4.5409
110,100
Feb 25, 2026
4.7600
4.8000
4.7400
4.7600
4.5409
92,000
Feb 24, 2026
4.8200
4.8600
4.7600
4.8000
4.5791
350,700
Feb 23, 2026
4.8600
4.8800
4.8000
4.8200
4.5982
72,900
Feb 20, 2026
4.8600
4.9200
4.8400
4.8600
4.6363
273,700
Feb 19, 2026
4.8200
4.8600
4.8200
4.8600
4.6363
122,900
Feb 18, 2026
4.8000
4.9000
4.8000
4.8400
4.6172
184,700
Feb 17, 2026
4.8000
4.8200
4.7800
4.8000
4.5791
193,200
Feb 16, 2026
4.8000
4.8000
4.7600
4.8000
4.5791
142,600
Feb 13, 2026
4.7600
4.8000
4.7400
4.7800
4.5600
104,000
Feb 12, 2026
4.7600
4.7600
4.7400
4.7600
4.5409
222,600
Feb 11, 2026
4.7600
4.7600
4.7200
4.7400
4.5218
99,100
Feb 10, 2026
4.7400
4.7600
4.7400
4.7600
4.5409
71,900
Feb 9, 2026
4.7200
4.7400
4.7200
4.7400
4.5218
71,500
Feb 6, 2026
4.7200
4.7200
4.7200
4.7200
4.5028
37,900
Feb 5, 2026
4.7200
4.7200
4.7000
4.7200
4.5028
19,800
Feb 4, 2026
4.7000
4.7000
4.6800
4.7000
4.4837
6,500
Feb 3, 2026
4.7200
4.7200
4.7000
4.7000
4.4837
80,300
Feb 2, 2026
4.7000
4.7200
4.7000
4.7200
4.5028
48,400
Jan 30, 2026
4.7000
4.7200
4.7000
4.7200
4.5028
32,700
Jan 29, 2026
4.7800
4.7800
4.7200
4.7200
4.5028
177,900
Jan 28, 2026
4.7200
4.7800
4.7200
4.7600
4.5409
126,700
Jan 27, 2026
4.7000
4.7200
4.6800
4.7200
4.5028
16,400
Jan 26, 2026
4.7000
4.7200
4.7000
4.7000
4.4837
12,700
Jan 23, 2026
4.7000
4.7200
4.6800
4.6800
4.4646
18,400
Jan 22, 2026
4.7000
4.7200
4.7000
4.7000
4.4837
7,400
Jan 21, 2026
4.7200
4.7200
4.7000
4.7200
4.5028
11,900
Jan 20, 2026
4.7000
4.7400
4.7000
4.7400
4.5218
25,200
Jan 19, 2026
4.7000
4.7200
4.7000
4.7200
4.5028
9,000
Jan 16, 2026
4.7200
4.7200
4.6800
4.7200
4.5028
130,200
Jan 15, 2026
4.7200
4.7200
4.7000
4.7200
4.5028
32,400
Jan 14, 2026
4.7000
4.7200
4.7000
4.7000
4.4837
3,500
Jan 13, 2026
4.7000
4.7000
4.7000
4.7000
4.4837
4,500
Jan 12, 2026
4.7200
4.7200
4.7000
4.7000
4.4837
26,500
Jan 9, 2026
4.7200
4.7200
4.7000
4.7200
4.5028
14,900
Jan 8, 2026
4.7000
4.7200
4.7000
4.7000
4.4837
25,400
Jan 7, 2026
4.7000
4.7200
4.7000
4.7200
4.5028
5,000
Jan 6, 2026
4.7000
4.7000
4.7000
4.7000
4.4837
5,600
Jan 5, 2026
4.7000
4.7000
4.7000
4.7000
4.4837
16,300
Dec 30, 2025
4.6800
4.7000
4.6800
4.7000
4.4837
39,000
Dec 29, 2025
4.6800
4.7000
4.6800
4.6800
4.4646
4,000
Dec 26, 2025
4.7000
4.7200
4.7000
4.7000
4.4837
46,300
Dec 25, 2025
4.7000
4.7200
4.6800
4.7200
4.5028
16,600
Dec 24, 2025
4.6800
4.7000
4.6600
4.6800
4.4646
78,200
Dec 23, 2025
4.7000
4.7000
4.6600
4.6600
4.4455
3,000
Dec 22, 2025
4.6600
4.7000
4.6600
4.6800
4.4646
4,100
Dec 19, 2025
4.6600
4.7200
4.6600
4.7000
4.4837
11,700
Dec 18, 2025
4.6800
4.6800
4.6600
4.6600
4.4455
10,600
Dec 17, 2025
4.6800
4.6800
4.6800
4.6800
4.4646
22,700
Dec 16, 2025
4.6800
4.6800
4.6600
4.6800
4.4646
8,600
Dec 15, 2025
4.6600
4.6800
4.6600
4.6800
4.4646
12,600
Dec 12, 2025
4.6400
4.6800
4.6400
4.6600
4.4455
10,200
Dec 11, 2025
4.6800
4.6800
4.6600
4.6600
4.4455
4,200
Dec 9, 2025
4.6600
4.6800
4.6400
4.6600
4.4455
8,500
Dec 8, 2025
4.6600
4.6800
4.6400
4.6600
4.4455
11,300
Dec 4, 2025
4.6800
4.7000
4.6600
4.6600
4.4455
11,400
Dec 3, 2025
4.6800
4.6800
4.6800
4.6800
4.4646
3,600
Dec 2, 2025
4.6800
4.6800
4.6400
4.6600
4.4455
8,300
Dec 1, 2025
4.6600
4.6800
4.6400
4.6400
4.4264
37,400
Nov 28, 2025
4.6600
4.6800
4.6600
4.6800
4.4646
1,100
Nov 27, 2025
4.6600
4.6800
4.6600
4.6600
4.4455
6,400
Nov 26, 2025
4.6600
4.6800
4.6000
4.6600
4.4455
43,400
Nov 25, 2025
4.7000
4.7000
4.6600
4.6800
4.4646
1,800
Nov 24, 2025
4.6600
4.8000
4.6400
4.6800
4.4646
21,100
Nov 21, 2025
4.6800
4.6800
4.6800
4.6800
4.4646
100
Nov 20, 2025
4.7000
4.7000
4.6800
4.6800
4.4646
8,800
Nov 19, 2025
4.7000
4.7000
4.7000
4.7000
4.4837
700
Nov 18, 2025
4.7200
4.7400
4.7200
4.7200
4.5028
31,100
Nov 17, 2025
4.7400
4.7400
4.7400
4.7400
4.5218
5,500
Nov 14, 2025
4.7400
4.7600
4.7400
4.7400
4.5218
12,800
Nov 13, 2025
4.6600
4.8600
4.6600
4.7400
4.5218
364,200
Nov 12, 2025
4.6600
4.6800
4.6600
4.6600
4.4455
113,500
Nov 11, 2025
4.6800
4.6800
4.6600
4.6600
4.4455
13,100
Nov 10, 2025
4.6800
4.6800
4.6600
4.6800
4.4646
65,200
Nov 7, 2025
4.6600
4.6800
4.6400
4.6600
4.4455
119,400
Nov 6, 2025
4.6400
4.6600
4.6200
4.6600
4.4455
11,200
Nov 5, 2025
4.6400
4.6600
4.6400
4.6600
4.4455
53,700
Nov 4, 2025
4.6600
4.6600
4.6000
4.6200
4.4074
167,700
Nov 3, 2025
4.6600
4.6800
4.6600
4.6800
4.4646
4,500
