Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.320	1.330	1.320	1.330	1.330	1,202
2023-11-13	1.320	1.360	1.320	1.330	1.330	1,276
2023-11-10	1.340	1.380	1.340	1.370	1.370	800
2023-11-09	1.360	1.380	1.300	1.370	1.370	87,000
2023-11-08	1.360	1.400	1.360	1.380	1.380	13,380
2023-11-07	1.430	1.430	1.360	1.360	1.360	1,900
2023-11-06	1.440	1.440	1.360	1.360	1.360	28,470
2023-11-03	1.380	1.400	1.380	1.400	1.400	6,800
2023-11-02	1.480	1.480	1.340	1.350	1.350	16,403
2023-11-01	1.350	1.350	1.340	1.340	1.340	10,609
2023-10-31	1.310	1.380	1.300	1.350	1.350	22,100
2023-10-30	1.320	1.330	1.300	1.310	1.310	32,800
2023-10-27	1.310	1.350	1.310	1.350	1.350	9,500
2023-10-26	1.320	1.340	1.310	1.340	1.340	27,119
2023-10-25	1.370	1.420	1.330	1.340	1.340	44,206
2023-10-24	1.300	1.360	1.300	1.360	1.360	17,508
2023-10-20	1.360	1.400	1.300	1.300	1.300	93,501
2023-10-19	1.390	1.390	1.300	1.360	1.360	219,100
2023-10-18	1.400	1.420	1.380	1.390	1.390	62,200
2023-10-17	1.420	1.430	1.410	1.410	1.410	19,600
2023-10-16	1.440	1.460	1.410	1.410	1.410	14,955
2023-10-12	1.480	1.510	1.420	1.430	1.430	37,500
2023-10-11	1.460	1.490	1.460	1.480	1.480	1,000
2023-10-10	1.540	1.540	1.450	1.450	1.450	22,502
2023-10-09	1.440	1.470	1.440	1.470	1.470	6,900
2023-10-06	1.450	1.510	1.450	1.470	1.470	16,600
2023-10-05	1.470	1.510	1.470	1.480	1.480	23,100
2023-10-04	1.490	1.510	1.440	1.470	1.470	37,700
2023-10-03	1.470	1.500	1.430	1.490	1.490	30,300
2023-10-02	1.560	1.560	1.460	1.530	1.530	4,700
2023-09-29	1.500	1.510	1.490	1.500	1.500	5,000
2023-09-28	1.420	1.530	1.420	1.510	1.510	27,700
2023-09-27	1.540	1.540	1.400	1.440	1.440	75,400
2023-09-26	1.490	1.570	1.480	1.540	1.540	35,000
2023-09-25	1.500	1.500	1.470	1.470	1.470	17,900
2023-09-22	1.480	1.500	1.460	1.500	1.500	3,800
2023-09-21	1.490	1.500	1.480	1.500	1.500	7,100
2023-09-20	1.620	1.620	1.480	1.480	1.480	65,826
2023-09-19	1.570	1.570	1.520	1.540	1.540	43,800
2023-09-18	1.580	1.580	1.530	1.570	1.570	17,400
2023-09-15	1.540	1.580	1.540	1.580	1.580	3,700
2023-09-14	1.560	1.580	1.560	1.580	1.580	13,200
2023-09-13	1.560	1.580	1.550	1.580	1.580	23,301
2023-09-12	1.560	1.570	1.560	1.560	1.560	31,605
2023-09-11	1.590	1.610	1.570	1.570	1.570	41,300
2023-09-08	1.580	1.640	1.570	1.580	1.580	101,500
2023-09-07	1.650	1.730	1.570	1.580	1.580	356,002
2023-09-06	1.430	1.850	1.430	1.630	1.630	4,893,217
2023-09-05	1.420	1.430	1.420	1.430	1.430	7,107
2023-09-04	1.460	1.460	1.400	1.420	1.420	185,002
2023-09-01	1.480	1.480	1.450	1.460	1.460	217,500
2023-08-31	1.490	1.500	1.470	1.480	1.480	82,000
2023-08-30	1.480	1.480	1.470	1.480	1.480	44,914
2023-08-29	1.480	1.500	1.480	1.480	1.480	13,105
2023-08-28	1.480	1.540	1.480	1.490	1.490	5,700
2023-08-25	1.520	1.520	1.490	1.490	1.490	5,100
2023-08-24	1.540	1.540	1.470	1.510	1.510	3,500
2023-08-23	1.470	1.490	1.450	1.480	1.480	36,200
2023-08-22	1.520	1.520	1.480	1.480	1.480	78,202
2023-08-21	1.460	1.500	1.460	1.480	1.480	58,200

← NewerPage 13 of 21 · 1,222 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.