Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.180	1.230	1.170	1.190	1.190	49,614
2024-02-12	1.240	1.240	1.190	1.220	1.220	13,170
2024-02-09	1.210	1.250	1.210	1.240	1.240	15,800
2024-02-08	1.230	1.240	1.200	1.230	1.230	23,400
2024-02-07	1.220	1.220	1.210	1.210	1.210	16,800
2024-02-06	1.240	1.260	1.220	1.220	1.220	23,900
2024-02-05	1.220	1.240	1.210	1.220	1.220	4,810
2024-02-02	1.170	1.220	1.170	1.180	1.180	98,311
2024-02-01	1.170	1.200	1.120	1.200	1.200	305,411
2024-01-31	1.370	1.370	1.060	1.170	1.170	1,082,500
2024-01-30	1.370	1.380	1.340	1.350	1.350	11,200
2024-01-29	1.350	1.350	1.350	1.350	1.350	4,007
2024-01-26	1.330	1.370	1.330	1.360	1.360	1,509
2024-01-25	1.310	1.360	1.310	1.360	1.360	2,425
2024-01-24	1.300	1.370	1.300	1.370	1.370	10,205
2024-01-23	1.360	1.360	1.360	1.360	1.360	2,400
2024-01-22	1.340	1.380	1.330	1.360	1.360	1,412
2024-01-19	1.370	1.370	1.350	1.350	1.350	410
2024-01-18	1.390	1.390	1.390	1.390	1.390	0
2024-01-17	1.310	1.390	1.310	1.390	1.390	216
2024-01-16	1.380	1.390	1.350	1.390	1.390	11,001
2024-01-15	1.350	1.380	1.350	1.380	1.380	1,600
2024-01-12	1.360	1.410	1.320	1.340	1.340	57,631
2024-01-11	1.350	1.350	1.330	1.340	1.340	28,700
2024-01-10	1.370	1.370	1.320	1.340	1.340	9,600
2024-01-09	1.380	1.390	1.370	1.370	1.370	7,411
2024-01-08	1.350	1.380	1.350	1.380	1.380	17,800
2024-01-05	1.350	1.380	1.350	1.380	1.380	25,412
2024-01-04	1.340	1.350	1.340	1.350	1.350	2,300
2024-01-03	1.340	1.340	1.330	1.330	1.330	7,010
2023-12-28	1.340	1.340	1.310	1.310	1.310	15,000
2023-12-27	1.290	1.330	1.280	1.330	1.330	16,900
2023-12-26	1.330	1.330	1.320	1.320	1.320	8,701
2023-12-25	1.310	1.320	1.310	1.320	1.320	6,700
2023-12-22	1.290	1.310	1.290	1.310	1.310	11,810
2023-12-21	1.260	1.300	1.260	1.290	1.290	4,505
2023-12-20	1.280	1.310	1.200	1.260	1.260	67,400
2023-12-19	1.280	1.280	1.270	1.270	1.270	405
2023-12-18	1.290	1.290	1.290	1.290	1.290	1,100
2023-12-15	1.290	1.290	1.290	1.290	1.290	13,413
2023-12-14	1.280	1.370	1.280	1.290	1.290	3,300
2023-12-13	1.280	1.320	1.250	1.270	1.270	94,800
2023-12-12	1.310	1.310	1.280	1.280	1.280	40,200
2023-12-08	1.350	1.350	1.300	1.310	1.310	31,335
2023-12-07	1.310	1.460	1.310	1.350	1.350	82,005
2023-12-06	1.300	1.310	1.290	1.310	1.310	9,205
2023-12-04	1.320	1.330	1.310	1.310	1.310	25,700
2023-12-01	1.330	1.340	1.310	1.310	1.310	7,901
2023-11-30	1.320	1.340	1.300	1.320	1.320	51,905
2023-11-29	1.350	1.370	1.350	1.370	1.370	1,201
2023-11-28	1.390	1.390	1.390	1.390	1.390	0
2023-11-27	1.390	1.390	1.390	1.390	1.390	2,362
2023-11-24	1.390	1.390	1.390	1.390	1.390	1,500
2023-11-23	1.350	1.390	1.350	1.390	1.390	3,000
2023-11-22	1.350	1.360	1.350	1.360	1.360	14,500
2023-11-21	1.360	1.380	1.360	1.380	1.380	2,100
2023-11-20	1.320	1.420	1.320	1.370	1.370	1,509
2023-11-17	1.370	1.380	1.370	1.380	1.380	2,205
2023-11-16	1.440	1.440	1.340	1.390	1.390	1,000
2023-11-15	1.390	1.390	1.360	1.390	1.390	1,900

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.