Lam Soon (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.720	4.720	4.700	4.720	4.503	11,900
2026-01-20	4.700	4.740	4.700	4.740	4.522	25,298
2026-01-19	4.700	4.720	4.700	4.720	4.503	9,000
2026-01-16	4.720	4.720	4.680	4.720	4.503	130,201
2026-01-15	4.720	4.720	4.700	4.720	4.503	32,401
2026-01-14	4.700	4.720	4.700	4.700	4.484	3,500
2026-01-13	4.700	4.700	4.700	4.700	4.484	4,500
2026-01-12	4.720	4.720	4.700	4.700	4.484	26,500
2026-01-09	4.720	4.720	4.700	4.720	4.503	14,900
2026-01-08	4.700	4.720	4.700	4.700	4.484	25,400
2026-01-07	4.700	4.720	4.700	4.720	4.503	5,001
2026-01-06	4.700	4.700	4.700	4.700	4.484	5,622
2026-01-05	4.700	4.700	4.700	4.700	4.484	16,304
2025-12-30	4.680	4.700	4.680	4.700	4.484	39,000
2025-12-29	4.680	4.700	4.680	4.680	4.465	4,000
2025-12-26	4.700	4.720	4.700	4.700	4.484	46,300
2025-12-25	4.700	4.720	4.680	4.720	4.503	16,647
2025-12-24	4.680	4.700	4.660	4.680	4.465	78,200
2025-12-23	4.700	4.700	4.660	4.660	4.446	3,053
2025-12-22	4.660	4.700	4.660	4.680	4.465	4,100
2025-12-19	4.660	4.720	4.660	4.700	4.484	11,701
2025-12-18	4.680	4.680	4.660	4.660	4.446	10,600
2025-12-17	4.680	4.680	4.680	4.680	4.465	22,700
2025-12-16	4.680	4.680	4.660	4.680	4.465	8,601
2025-12-15	4.660	4.680	4.660	4.680	4.465	12,692
2025-12-12	4.640	4.680	4.640	4.660	4.446	10,302
2025-12-11	4.680	4.680	4.660	4.660	4.446	4,200
2025-12-09	4.660	4.680	4.640	4.660	4.446	8,561
2025-12-08	4.660	4.680	4.640	4.660	4.446	11,383
2025-12-04	4.680	4.700	4.660	4.660	4.446	11,476
2025-12-03	4.680	4.680	4.680	4.680	4.465	3,600
2025-12-02	4.680	4.680	4.640	4.660	4.446	8,301
2025-12-01	4.660	4.680	4.640	4.640	4.426	37,400
2025-11-28	4.660	4.680	4.660	4.680	4.465	1,105
2025-11-27	4.660	4.680	4.660	4.660	4.446	6,400
2025-11-26	4.660	4.680	4.600	4.660	4.446	43,400
2025-11-25	4.700	4.700	4.660	4.680	4.465	1,800
2025-11-24	4.660	4.800	4.640	4.680	4.465	21,105
2025-11-21	4.680	4.680	4.680	4.680	4.465	100
2025-11-20	4.700	4.700	4.680	4.680	4.465	8,800
2025-11-19	4.700	4.700	4.700	4.700	4.484	700
2025-11-18	4.720	4.740	4.720	4.720	4.503	31,169
2025-11-17	4.740	4.740	4.740	4.740	4.522	5,500
2025-11-14	4.740	4.760	4.740	4.740	4.522	12,800
2025-11-13	4.660	4.860	4.660	4.740	4.522	364,246
2025-11-12	4.660	4.680	4.660	4.660	4.446	113,535
2025-11-11	4.680	4.680	4.660	4.660	4.446	13,100
2025-11-10	4.680	4.680	4.660	4.680	4.465	65,252
2025-11-07	4.660	4.680	4.640	4.660	4.446	119,459
2025-11-06	4.640	4.660	4.620	4.660	4.446	11,292
2025-11-05	4.640	4.660	4.640	4.660	4.446	53,776
2025-11-04	4.660	4.660	4.600	4.620	4.407	167,701
2025-11-03	4.660	4.680	4.660	4.680	4.465	4,524
2025-10-31	4.620	4.680	4.620	4.660	4.446	30,205
2025-10-30	4.640	4.640	4.640	4.640	4.426	7,352
2025-10-29	4.640	4.640	4.620	4.640	4.426	10,211
2025-10-28	4.660	4.680	4.600	4.640	4.426	807,639
2025-10-27	4.660	4.680	4.660	4.680	4.465	1,300
2025-10-24	4.700	4.700	4.660	4.660	4.446	10,400
2025-10-22	4.680	4.700	4.660	4.660	4.446	44,300

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.2200 THB
2025-03-05	0.2000 THB
2024-03-22	0.2500 THB
2023-03-09	0.1900 THB
2022-03-10	0.2500 THB
2021-03-10	0.2200 THB
2020-05-05	0.0800 THB
2019-05-07	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.