Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.480	1.480	1.450	1.470	1.470	19,700
2023-08-17	1.400	1.480	1.400	1.470	1.470	60,700
2023-08-16	1.410	1.430	1.300	1.400	1.400	252,501
2023-08-15	1.450	1.450	1.390	1.400	1.400	221,102
2023-08-11	1.490	1.490	1.450	1.490	1.490	50,600
2023-08-10	1.460	1.520	1.450	1.520	1.520	9,100
2023-08-09	1.490	1.490	1.440	1.460	1.460	32,901
2023-08-08	1.500	1.500	1.500	1.500	1.500	1,100
2023-08-07	1.490	1.520	1.490	1.520	1.520	10,300
2023-08-04	1.520	1.520	1.480	1.520	1.520	10,301
2023-08-03	1.520	1.520	1.510	1.510	1.510	8,701
2023-08-02	1.480	1.480	1.480	1.480	1.480	0
2023-07-31	1.480	1.480	1.480	1.480	1.480	0
2023-07-27	1.480	1.480	1.480	1.480	1.480	0
2023-07-26	1.530	1.530	1.470	1.480	1.480	47,910
2023-07-25	1.510	1.510	1.510	1.510	1.510	0
2023-07-24	1.490	1.510	1.490	1.510	1.510	37,132
2023-07-21	1.540	1.540	1.490	1.520	1.520	121,800
2023-07-20	1.520	1.550	1.520	1.520	1.520	3,920
2023-07-19	1.550	1.570	1.510	1.560	1.560	15,500
2023-07-18	1.580	1.580	1.580	1.580	1.580	0
2023-07-17	1.600	1.600	1.520	1.580	1.580	2,507
2023-07-14	1.550	1.560	1.520	1.520	1.520	22,400
2023-07-13	1.570	1.570	1.570	1.570	1.570	0
2023-07-12	1.570	1.570	1.570	1.570	1.570	0
2023-07-11	1.570	1.570	1.570	1.570	1.570	0
2023-07-10	1.510	1.570	1.510	1.570	1.570	2,030
2023-07-07	1.490	1.650	1.470	1.580	1.580	126,478
2023-07-06	1.560	1.560	1.560	1.560	1.560	0
2023-07-05	1.560	1.560	1.560	1.560	1.560	0
2023-07-04	1.560	1.560	1.560	1.560	1.560	0
2023-07-03	1.560	1.560	1.560	1.560	1.560	0
2023-06-30	1.500	1.570	1.500	1.560	1.560	29,200
2023-06-29	1.520	1.520	1.480	1.500	1.500	7,303
2023-06-28	1.500	1.560	1.480	1.480	1.480	78,800
2023-06-27	1.590	1.590	1.500	1.510	1.510	314,703
2023-06-26	1.750	1.750	1.550	1.560	1.560	22,500
2023-06-23	1.630	1.630	1.540	1.570	1.570	51,900
2023-06-22	1.650	1.700	1.550	1.570	1.570	273,700
2023-06-21	1.790	1.790	1.590	1.700	1.700	132,200
2023-06-20	1.710	1.770	1.710	1.720	1.720	9,900
2023-06-19	1.760	1.760	1.740	1.750	1.750	4,900
2023-06-16	1.750	1.750	1.710	1.740	1.740	47,701
2023-06-15	1.750	1.780	1.750	1.750	1.750	22,404
2023-06-14	1.760	1.800	1.760	1.770	1.770	7,000
2023-06-13	1.740	1.800	1.740	1.800	1.800	135,600
2023-06-12	1.800	1.810	1.750	1.760	1.760	167,500
2023-06-09	1.820	1.820	1.800	1.820	1.820	23,000
2023-06-08	1.830	1.830	1.790	1.830	1.830	60,700
2023-06-07	1.820	1.820	1.770	1.780	1.780	137,827
2023-06-06	1.840	1.840	1.790	1.790	1.790	37,302
2023-06-02	1.800	1.840	1.800	1.840	1.840	64,016
2023-06-01	1.870	1.880	1.790	1.830	1.830	73,300
2023-05-31	1.870	1.870	1.860	1.860	1.860	5,500
2023-05-30	1.840	1.870	1.760	1.870	1.870	44,910
2023-05-29	1.840	1.840	1.840	1.840	1.840	0
2023-05-26	1.860	1.860	1.760	1.840	1.840	20,201
2023-05-25	1.860	1.860	1.800	1.850	1.850	23,703
2023-05-24	1.830	1.830	1.750	1.810	1.810	5,900
2023-05-23	1.830	1.830	1.690	1.830	1.830	28,301

← NewerPage 14 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.