Lam Soon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.620	4.620	4.600	4.600	4.600	62,733
2026-10-15	4.620	4.640	4.620	4.620	4.620	43,101
2026-10-14	4.640	4.640	4.620	4.620	4.620	106,615
2026-10-12	4.640	4.660	4.620	4.640	4.640	288,100
2026-10-09	4.640	4.640	4.620	4.640	4.640	29,600
2026-10-08	4.640	4.660	4.620	4.640	4.640	46,401
2026-10-07	4.620	4.660	4.620	4.660	4.660	123,921
2026-10-06	4.620	4.640	4.620	4.640	4.640	106,600
2026-10-05	4.640	4.640	4.620	4.620	4.620	73,312
2026-10-02	4.620	4.640	4.600	4.640	4.640	147,100
2026-10-01	4.640	4.640	4.600	4.620	4.620	62,900
2026-09-30	4.640	4.640	4.600	4.640	4.640	138,500
2026-09-29	4.640	4.660	4.640	4.660	4.660	104,500
2026-09-28	4.660	4.660	4.640	4.640	4.640	234,200
2026-09-25	4.660	4.660	4.640	4.660	4.660	256,020
2026-09-24	4.660	4.660	4.640	4.660	4.660	269,401
2026-09-23	4.660	4.660	4.620	4.660	4.660	1,328,100
2026-09-22	4.640	4.680	4.640	4.660	4.660	14,806
2026-09-21	4.640	4.680	4.640	4.660	4.660	12,200
2026-09-18	4.660	4.660	4.660	4.660	4.660	17,604
2026-09-17	4.620	4.660	4.620	4.640	4.640	45,500
2026-09-16	4.640	4.640	4.620	4.640	4.640	51,901
2026-09-15	4.660	4.660	4.640	4.640	4.640	25,300
2026-09-14	4.680	4.680	4.640	4.660	4.660	23,803
2026-09-11	4.660	4.680	4.640	4.680	4.680	253,501
2026-09-10	4.660	4.680	4.640	4.660	4.660	348,200
2026-09-09	4.660	4.660	4.640	4.640	4.640	1,347
2026-09-08	4.620	4.660	4.620	4.660	4.660	21,406
2026-09-07	4.620	4.640	4.620	4.620	4.620	23,000
2026-09-04	4.620	4.640	4.620	4.620	4.620	18,905
2026-09-03	4.640	4.640	4.620	4.620	4.620	1,437
2026-09-02	4.620	4.620	4.540	4.620	4.620	128,164
2026-09-01	4.640	4.660	4.620	4.620	4.620	30,055
2026-08-31	4.620	4.660	4.620	4.640	4.640	25,810
2026-08-28	4.620	4.660	4.620	4.660	4.660	1,505
2026-08-27	4.640	4.640	4.620	4.620	4.620	16,133
2026-08-26	4.620	4.640	4.620	4.640	4.640	13,901
2026-08-25	4.600	4.620	4.560	4.620	4.620	361,400
2026-08-24	4.600	4.620	4.600	4.600	4.600	30,417
2026-08-21	4.640	4.640	4.600	4.600	4.600	59,300
2026-08-20	4.640	4.660	4.620	4.640	4.640	97,000
2026-08-19	4.620	4.640	4.600	4.600	4.600	59,900
2026-08-18	4.620	4.640	4.560	4.600	4.600	272,120
2026-08-17	4.600	4.620	4.600	4.620	4.620	90,500
2026-08-14	4.680	4.680	4.540	4.600	4.600	656,901
2026-08-13	4.680	4.720	4.680	4.700	4.700	231,900
2026-08-11	4.700	4.720	4.680	4.700	4.700	47,701
2026-08-10	4.700	4.720	4.680	4.700	4.700	120,200
2026-08-07	4.760	4.760	4.680	4.740	4.740	151,247
2026-08-06	4.780	4.800	4.780	4.780	4.780	70,740
2026-08-05	4.800	4.800	4.780	4.800	4.800	9,573
2026-08-04	4.800	4.800	4.740	4.780	4.780	176,700
2026-08-03	4.780	4.800	4.780	4.780	4.780	47,900
2026-07-31	4.760	4.800	4.760	4.760	4.760	55,605
2026-07-30	4.780	4.780	4.760	4.760	4.760	26,001
2026-07-27	4.780	4.780	4.780	4.780	4.780	29,977
2026-07-24	4.780	4.780	4.760	4.780	4.780	19,300
2026-07-23	4.760	4.780	4.740	4.780	4.780	57,300
2026-07-22	4.760	4.780	4.760	4.760	4.760	162,100
2026-07-21	4.800	4.800	4.780	4.780	4.780	13,400

Page 1 of 5 · 241 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.