Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 72,930 |
| 2024-08-14 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 52,906 |
| 2024-08-13 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 107,700 |
| 2024-08-09 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 80,900 |
| 2024-08-08 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 3,400 |
| 2024-08-07 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 41,100 |
| 2024-08-06 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 521,300 |
| 2024-08-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 16,200 |
| 2024-08-02 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 21,602 |
| 2024-08-01 | 1.020 | 1.060 | 1.020 | 1.020 | 1.020 | 6,100 |
| 2024-07-31 | 1.020 | 1.060 | 0.990 | 1.020 | 1.020 | 90,900 |
| 2024-07-30 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,402 |
| 2024-07-26 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 2,210 |
| 2024-07-25 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 18,400 |
| 2024-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,800 |
| 2024-07-23 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 160,011 |
| 2024-07-19 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 123,601 |
| 2024-07-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 129,700 |
| 2024-07-17 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 554,307 |
| 2024-07-16 | 1.090 | 1.100 | 1.000 | 1.040 | 1.040 | 111,900 |
| 2024-07-15 | 1.080 | 1.120 | 1.070 | 1.090 | 1.090 | 15,100 |
| 2024-07-12 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 9,201 |
| 2024-07-11 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 8,100 |
| 2024-07-10 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 15,200 |
| 2024-07-09 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 21,205 |
| 2024-07-08 | 1.000 | 1.130 | 1.000 | 1.030 | 1.030 | 113,510 |
| 2024-07-05 | 1.010 | 1.030 | 0.950 | 1.010 | 1.010 | 755,005 |
| 2024-07-04 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 45,825 |
| 2024-07-03 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 8,200 |
| 2024-07-02 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 73,477 |
| 2024-07-01 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 22,410 |
| 2024-06-28 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 60,805 |
| 2024-06-27 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 353,321 |
| 2024-06-26 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 154,315 |
| 2024-06-25 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 160,118 |
| 2024-06-24 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 106,105 |
| 2024-06-21 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 58,800 |
| 2024-06-20 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 36,800 |
| 2024-06-19 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 154,400 |
| 2024-06-18 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 128,305 |
| 2024-06-17 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 32,405 |
| 2024-06-14 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 70,900 |
| 2024-06-13 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 16,400 |
| 2024-06-12 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 32,805 |
| 2024-06-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 101 |
| 2024-06-10 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 14,500 |
| 2024-06-07 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,100 |
| 2024-06-06 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 5,601 |
| 2024-06-05 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 7,105 |
| 2024-06-04 | 1.120 | 1.120 | 1.070 | 1.080 | 1.080 | 189,905 |
| 2024-05-31 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 4,001 |
| 2024-05-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 9,580 |
| 2024-05-29 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 6,601 |
| 2024-05-28 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 6,400 |
| 2024-05-27 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 89,313 |
| 2024-05-24 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 11,700 |
| 2024-05-23 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 35,201 |
| 2024-05-21 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 52,400 |
| 2024-05-20 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 19,600 |
| 2024-05-17 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 12,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-30 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.