Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 4,423 |
| 2024-05-15 | 1.120 | 1.120 | 1.070 | 1.080 | 1.080 | 88,303 |
| 2024-05-14 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 150,602 |
| 2024-05-13 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 20,307 |
| 2024-05-10 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 69,909 |
| 2024-05-09 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 75,200 |
| 2024-05-08 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 20,520 |
| 2024-05-07 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 17,524 |
| 2024-05-03 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 3,264 |
| 2024-05-02 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 58,004 |
| 2024-04-30 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 210,209 |
| 2024-04-29 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,100 |
| 2024-04-26 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 21,248 |
| 2024-04-25 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 27,005 |
| 2024-04-24 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 4,600 |
| 2024-04-23 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 23,078 |
| 2024-04-22 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 77,133 |
| 2024-04-19 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 40,810 |
| 2024-04-18 | 1.210 | 1.210 | 1.110 | 1.140 | 1.140 | 945,400 |
| 2024-04-17 | 1.220 | 1.240 | 1.110 | 1.220 | 1.220 | 664,840 |
| 2024-04-11 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 34,400 |
| 2024-04-10 | 1.280 | 1.310 | 1.240 | 1.260 | 1.260 | 59,501 |
| 2024-04-09 | 1.230 | 1.310 | 1.230 | 1.230 | 1.230 | 46,300 |
| 2024-04-05 | 1.340 | 1.340 | 1.200 | 1.230 | 1.230 | 234,320 |
| 2024-04-04 | 1.220 | 1.350 | 1.200 | 1.340 | 1.340 | 403,016 |
| 2024-04-03 | 1.310 | 1.310 | 1.200 | 1.220 | 1.220 | 398,420 |
| 2024-04-02 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 55,500 |
| 2024-04-01 | 1.280 | 1.330 | 1.270 | 1.280 | 1.280 | 22,400 |
| 2024-03-29 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 44,404 |
| 2024-03-28 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 59,510 |
| 2024-03-27 | 1.330 | 1.360 | 1.300 | 1.300 | 1.300 | 112,700 |
| 2024-03-26 | 1.250 | 1.510 | 1.250 | 1.320 | 1.320 | 3,803,149 |
| 2024-03-25 | 1.370 | 1.370 | 1.240 | 1.250 | 1.250 | 24,600 |
| 2024-03-22 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 5,602 |
| 2024-03-21 | 1.340 | 1.440 | 1.320 | 1.320 | 1.320 | 52,900 |
| 2024-03-20 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 23,801 |
| 2024-03-19 | 1.320 | 1.360 | 1.290 | 1.330 | 1.330 | 73,600 |
| 2024-03-18 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 17,710 |
| 2024-03-15 | 1.220 | 1.350 | 1.210 | 1.320 | 1.320 | 152,100 |
| 2024-03-14 | 1.200 | 1.250 | 1.180 | 1.210 | 1.210 | 55,000 |
| 2024-03-13 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 72,003 |
| 2024-03-12 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 8,205 |
| 2024-03-11 | 1.270 | 1.280 | 1.100 | 1.200 | 1.200 | 535,160 |
| 2024-03-08 | 1.300 | 1.320 | 1.260 | 1.290 | 1.290 | 24,634 |
| 2024-03-07 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 9,403 |
| 2024-03-06 | 1.200 | 1.300 | 1.200 | 1.270 | 1.270 | 36,500 |
| 2024-03-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,650 |
| 2024-03-04 | 1.190 | 1.260 | 1.190 | 1.260 | 1.260 | 12,508 |
| 2024-03-01 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 18,505 |
| 2024-02-29 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 15,305 |
| 2024-02-28 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 20,800 |
| 2024-02-27 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 9,810 |
| 2024-02-23 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 27,100 |
| 2024-02-22 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 18,258 |
| 2024-02-21 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 18,800 |
| 2024-02-20 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 5,840 |
| 2024-02-19 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 20,000 |
| 2024-02-16 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 47,914 |
| 2024-02-15 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 19,700 |
| 2024-02-14 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 1,500 |
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.