Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.990	2.020	1.990	2.020	2.020	130,800
2023-02-15	2.020	2.040	1.990	1.990	1.990	319,700
2023-02-14	2.020	2.060	2.020	2.020	2.020	287,700
2023-02-13	2.080	2.080	2.020	2.040	2.040	217,500
2023-02-10	2.080	2.080	2.040	2.080	2.080	139,300
2023-02-09	2.080	2.080	2.060	2.080	2.080	359,200
2023-02-08	2.080	2.080	2.040	2.080	2.080	97,900
2023-02-07	2.060	2.080	2.040	2.080	2.080	86,300
2023-02-06	2.040	2.080	2.040	2.060	2.060	690,000
2023-02-03	2.060	2.080	2.040	2.040	2.040	208,601
2023-02-02	2.060	2.120	2.040	2.060	2.060	600,200
2023-02-01	2.060	2.060	2.040	2.040	2.040	171,500
2023-01-31	2.040	2.060	2.020	2.060	2.060	148,000
2023-01-30	2.040	2.060	2.020	2.040	2.040	184,405
2023-01-27	2.060	2.080	1.990	2.060	2.060	1,577,050
2023-01-26	2.080	2.080	2.040	2.080	2.080	36,900
2023-01-25	2.080	2.080	2.040	2.080	2.080	230,250
2023-01-24	2.080	2.100	2.060	2.080	2.080	198,000
2023-01-23	2.100	2.100	2.060	2.080	2.080	109,301
2023-01-20	2.100	2.100	2.060	2.100	2.100	35,600
2023-01-19	2.080	2.120	2.060	2.100	2.100	340,298
2023-01-18	2.080	2.080	2.040	2.080	2.080	118,909
2023-01-17	2.080	2.080	2.060	2.060	2.060	72,901
2023-01-16	2.040	2.100	2.040	2.100	2.100	67,700
2023-01-13	2.080	2.100	2.040	2.080	2.080	162,902
2023-01-12	2.080	2.100	2.040	2.060	2.060	181,500
2023-01-11	2.100	2.180	2.040	2.080	2.080	601,257
2023-01-10	2.000	2.120	2.000	2.080	2.080	523,600
2023-01-09	2.020	2.060	2.000	2.020	2.020	194,050
2023-01-06	2.020	2.040	2.000	2.020	2.020	46,500
2023-01-05	2.020	2.040	2.000	2.020	2.020	159,100
2023-01-04	2.020	2.040	2.020	2.040	2.040	84,300
2023-01-03	2.020	2.040	2.020	2.040	2.040	115,601
2022-12-30	2.020	2.040	2.020	2.040	2.040	122,800
2022-12-29	2.000	2.040	1.990	2.020	2.020	118,100
2022-12-28	2.020	2.020	2.000	2.020	2.020	45,043
2022-12-27	2.000	2.040	1.990	2.000	2.000	226,101
2022-12-26	1.990	2.040	1.990	1.990	1.990	211,800
2022-12-23	1.990	2.020	1.970	1.980	1.980	148,200
2022-12-22	2.000	2.000	1.980	2.000	2.000	363,501
2022-12-21	2.000	2.020	2.000	2.000	2.000	58,200
2022-12-20	2.000	2.020	2.000	2.000	2.000	69,301
2022-12-19	2.000	2.020	2.000	2.000	2.000	118,000
2022-12-16	2.020	2.020	2.000	2.000	2.000	76,600
2022-12-15	2.000	2.020	2.000	2.000	2.000	166,600
2022-12-14	2.040	2.040	2.000	2.000	2.000	119,500
2022-12-13	2.020	2.080	2.020	2.040	2.040	58,101
2022-12-09	2.020	2.020	2.020	2.020	2.020	211,700
2022-12-08	2.060	2.060	2.000	2.000	2.000	137,400
2022-12-07	2.020	2.040	2.000	2.040	2.040	111,800
2022-12-06	2.020	2.040	2.000	2.040	2.040	191,800
2022-12-02	2.020	2.040	2.000	2.020	2.020	480,800
2022-12-01	2.020	2.020	2.000	2.020	2.020	283,501
2022-11-30	2.020	2.020	2.000	2.020	2.020	80,301
2022-11-29	2.000	2.020	2.000	2.000	2.000	156,900
2022-11-28	2.000	2.040	1.990	2.000	2.000	235,000
2022-11-25	2.000	2.060	1.990	2.020	2.020	464,800
2022-11-24	2.000	2.020	1.990	2.000	2.000	287,718
2022-11-23	1.990	2.020	1.990	2.000	2.000	466,900
2022-11-22	2.000	2.000	1.990	2.000	2.000	247,800

← NewerPage 16 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.