Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.020	2.060	1.980	2.000	2.000	408,800
2022-11-18	2.020	2.040	1.990	2.000	2.000	715,999
2022-11-17	2.080	2.080	2.000	2.020	2.020	503,100
2022-11-16	2.100	2.120	2.060	2.080	2.080	410,400
2022-11-15	2.100	2.100	2.080	2.080	2.080	294,700
2022-11-14	2.120	2.140	2.080	2.080	2.080	460,801
2022-11-11	2.160	2.180	2.120	2.140	2.140	562,100
2022-11-10	2.160	2.200	2.120	2.120	2.120	832,701
2022-11-09	2.280	2.340	2.160	2.160	2.160	2,601,502
2022-11-08	2.180	2.220	2.160	2.200	2.200	323,801
2022-11-07	2.160	2.200	2.140	2.180	2.180	244,501
2022-11-04	2.180	2.200	2.160	2.160	2.160	89,001
2022-11-03	2.160	2.200	2.160	2.160	2.160	187,001
2022-11-02	2.180	2.260	2.160	2.180	2.180	396,100
2022-11-01	2.180	2.220	2.160	2.180	2.180	296,700
2022-10-31	2.180	2.320	2.140	2.200	2.200	1,916,506
2022-10-28	2.180	2.200	2.140	2.160	2.160	231,801
2022-10-27	2.180	2.300	2.140	2.180	2.180	1,019,600
2022-10-26	2.140	2.160	2.120	2.160	2.160	117,800
2022-10-25	2.180	2.220	2.100	2.140	2.140	304,700
2022-10-21	2.240	2.240	2.180	2.180	2.180	206,500
2022-10-20	2.200	2.280	2.180	2.220	2.220	1,040,700
2022-10-19	2.140	2.380	2.140	2.200	2.200	7,107,100
2022-10-18	2.060	2.220	2.060	2.120	2.120	742,800
2022-10-17	2.120	2.120	2.040	2.040	2.040	155,700
2022-10-12	2.120	2.180	2.080	2.100	2.100	600,500
2022-10-11	2.140	2.260	2.100	2.100	2.100	856,100
2022-10-10	2.140	2.140	2.080	2.100	2.100	138,100
2022-10-07	2.140	2.160	2.120	2.140	2.140	122,000
2022-10-06	2.120	2.180	2.120	2.140	2.140	75,900
2022-10-05	2.160	2.200	2.100	2.120	2.120	236,100
2022-10-04	2.180	2.180	2.120	2.140	2.140	383,906
2022-10-03	2.140	2.140	2.080	2.140	2.140	375,700
2022-09-30	2.100	2.120	2.060	2.100	2.100	694,800
2022-09-29	2.180	2.220	2.080	2.100	2.100	482,308
2022-09-28	2.160	2.200	2.160	2.180	2.180	341,500
2022-09-27	2.240	2.240	2.160	2.200	2.200	1,001,400
2022-09-26	2.240	2.280	2.200	2.240	2.240	685,415
2022-09-23	2.240	2.280	2.240	2.280	2.280	475,901
2022-09-22	2.240	2.280	2.200	2.260	2.260	438,064
2022-09-21	2.240	2.320	2.220	2.280	2.280	771,710
2022-09-20	2.220	2.260	2.200	2.240	2.240	528,412
2022-09-19	2.280	2.280	2.220	2.220	2.220	691,928
2022-09-16	2.300	2.320	2.240	2.280	2.280	1,380,838
2022-09-15	2.340	2.360	2.300	2.320	2.320	664,321
2022-09-14	2.340	2.380	2.320	2.340	2.340	450,520
2022-09-13	2.360	2.420	2.340	2.340	2.340	814,400
2022-09-12	2.420	2.460	2.360	2.360	2.360	1,243,810
2022-09-09	2.400	2.440	2.380	2.420	2.420	801,600
2022-09-08	2.460	2.460	2.360	2.380	2.380	1,054,800
2022-09-07	2.380	2.460	2.360	2.460	2.460	876,700
2022-09-06	2.360	2.440	2.360	2.400	2.400	1,824,700
2022-09-05	2.300	2.360	2.300	2.340	2.340	448,400
2022-09-02	2.320	2.320	2.260	2.280	2.280	641,611
2022-09-01	2.400	2.400	2.260	2.300	2.300	3,335,422
2022-08-31	2.440	2.480	2.380	2.380	2.380	1,717,100
2022-08-30	2.520	2.520	2.440	2.460	2.460	912,700
2022-08-29	2.420	2.520	2.420	2.480	2.480	1,098,100
2022-08-26	2.520	2.520	2.460	2.460	2.460	968,200
2022-08-25	2.500	2.580	2.460	2.500	2.500	2,294,700

← NewerPage 17 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.