Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.880	1.880	1.500	1.720	1.720	430,600
2023-05-19	1.860	1.860	1.840	1.860	1.860	9,500
2023-05-18	1.880	1.880	1.880	1.880	1.880	0
2023-05-17	1.880	1.880	1.810	1.880	1.880	30,000
2023-05-16	1.870	1.870	1.840	1.860	1.860	20,300
2023-05-15	1.860	1.860	1.850	1.860	1.860	7,900
2023-05-12	1.850	1.860	1.850	1.860	1.860	78,800
2023-05-11	1.880	1.880	1.850	1.850	1.850	141,200
2023-05-10	1.850	1.860	1.850	1.850	1.850	339,601
2023-05-09	1.850	1.890	1.850	1.890	1.890	147,407
2023-05-08	1.880	1.880	1.780	1.830	1.830	135,700
2023-05-03	1.660	1.800	1.660	1.800	1.800	151,500
2023-05-02	1.750	1.790	1.730	1.740	1.740	90,100
2023-04-28	1.790	1.810	1.770	1.780	1.780	81,701
2023-04-27	1.830	1.850	1.770	1.800	1.800	120,600
2023-04-26	1.850	1.850	1.800	1.800	1.800	43,201
2023-04-25	1.790	1.840	1.750	1.800	1.800	34,402
2023-04-24	1.800	1.810	1.800	1.810	1.810	2,000
2023-04-21	1.810	1.810	1.780	1.790	1.790	92,200
2023-04-20	1.820	1.820	1.790	1.790	1.790	126,644
2023-04-19	1.810	1.820	1.800	1.820	1.820	29,706
2023-04-18	1.850	1.850	1.810	1.840	1.840	8,903
2023-04-17	1.810	1.860	1.810	1.860	1.860	27,600
2023-04-12	1.850	1.850	1.800	1.810	1.810	134,405
2023-04-11	1.820	1.840	1.820	1.840	1.840	9,100
2023-04-10	1.820	1.830	1.820	1.830	1.830	70,704
2023-04-07	1.830	1.830	1.820	1.820	1.820	134,002
2023-04-05	1.850	1.860	1.830	1.840	1.840	121,804
2023-04-04	1.860	1.860	1.850	1.850	1.850	79,701
2023-04-03	1.830	1.860	1.830	1.860	1.860	13,403
2023-03-31	1.850	1.860	1.830	1.830	1.830	22,300
2023-03-30	1.860	1.860	1.850	1.850	1.850	16,900
2023-03-29	1.870	1.870	1.820	1.860	1.860	94,300
2023-03-28	1.840	1.880	1.840	1.880	1.880	37,005
2023-03-27	1.830	1.870	1.830	1.850	1.850	73,400
2023-03-24	1.850	1.880	1.840	1.880	1.880	31,400
2023-03-23	1.840	1.860	1.840	1.850	1.850	65,309
2023-03-22	1.850	1.890	1.840	1.840	1.840	99,701
2023-03-21	1.820	1.840	1.820	1.840	1.840	50,600
2023-03-20	1.790	1.850	1.790	1.840	1.840	87,900
2023-03-17	1.760	1.820	1.760	1.820	1.820	37,900
2023-03-16	1.820	1.830	1.780	1.780	1.780	31,300
2023-03-15	1.750	1.830	1.750	1.830	1.830	212,808
2023-03-14	1.890	1.890	1.760	1.760	1.760	700,259
2023-03-13	1.970	1.970	1.890	1.890	1.890	284,150
2023-03-10	1.970	1.990	1.960	1.970	1.970	176,000
2023-03-09	1.960	1.990	1.960	1.990	1.990	158,988
2023-03-08	2.000	2.000	1.940	1.990	1.990	139,246
2023-03-07	1.990	2.000	1.990	1.990	1.990	100,602
2023-03-03	2.000	2.000	1.970	1.990	1.990	162,601
2023-03-02	1.980	2.000	1.980	2.000	2.000	27,600
2023-03-01	1.990	2.020	1.990	2.000	2.000	53,800
2023-02-28	2.020	2.020	1.990	2.000	2.000	119,600
2023-02-27	1.990	2.000	1.980	2.000	2.000	48,620
2023-02-24	1.990	2.020	1.990	2.000	2.000	57,500
2023-02-23	2.000	2.020	1.990	2.020	2.020	22,900
2023-02-22	1.990	2.020	1.990	2.000	2.000	257,900
2023-02-21	2.020	2.060	2.000	2.060	2.060	106,800
2023-02-20	1.990	2.020	1.990	2.020	2.020	96,700
2023-02-17	2.000	2.000	1.990	1.990	1.990	207,000

← NewerPage 15 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.