Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.540	2.720	2.480	2.500	2.500	10,742,310
2022-08-23	2.520	2.700	2.520	2.560	2.560	8,010,900
2022-08-22	2.640	2.700	2.480	2.540	2.540	7,768,252
2022-08-19	2.600	2.640	2.460	2.600	2.600	8,120,212
2022-08-18	2.340	2.780	2.340	2.620	2.620	46,349,930
2022-08-17	2.320	2.440	2.280	2.380	2.380	7,211,600
2022-08-16	2.220	2.340	2.220	2.300	2.300	1,759,610
2022-08-15	2.240	2.260	2.180	2.260	2.260	1,682,800
2022-08-11	2.440	2.480	2.220	2.240	2.240	6,392,200
2022-08-10	2.400	2.580	2.320	2.400	2.400	12,366,010
2022-08-09	2.400	2.400	2.300	2.320	2.320	1,248,800
2022-08-08	2.300	2.400	2.260	2.360	2.360	2,392,404
2022-08-05	2.340	2.420	2.280	2.300	2.300	2,283,500
2022-08-04	2.260	2.320	2.260	2.300	2.300	574,000
2022-08-03	2.260	2.280	2.220	2.260	2.260	776,600
2022-08-02	2.360	2.360	2.260	2.260	2.260	1,176,800
2022-08-01	2.300	2.380	2.280	2.320	2.320	1,638,900
2022-07-27	2.300	2.340	2.260	2.260	2.260	1,405,894
2022-07-26	2.360	2.400	2.300	2.300	2.300	1,816,700
2022-07-25	2.240	2.460	2.240	2.340	2.340	12,462,830
2022-07-22	2.180	2.320	2.160	2.240	2.240	1,615,407
2022-07-21	2.180	2.260	2.160	2.180	2.180	774,700
2022-07-20	2.220	2.240	2.180	2.180	2.180	1,092,900
2022-07-19	2.220	2.320	2.160	2.180	2.180	2,213,205
2022-07-18	2.180	2.320	2.140	2.200	2.200	2,305,001
2022-07-15	2.120	2.400	2.040	2.160	2.160	8,157,500
2022-07-14	2.160	2.280	2.120	2.120	2.120	1,443,303
2022-07-12	2.220	2.220	2.120	2.140	2.140	1,400,501
2022-07-11	2.300	2.300	2.140	2.240	2.240	1,812,502
2022-07-08	2.320	2.420	2.260	2.260	2.260	3,464,905
2022-07-07	2.280	2.320	2.240	2.300	2.300	3,822,717
2022-07-06	2.240	2.500	2.240	2.340	2.340	45,746,880
2022-07-05	2.080	2.360	2.060	2.240	2.240	13,258,610
2022-07-04	2.180	2.200	2.060	2.060	2.060	2,784,100
2022-07-01	2.180	2.320	2.180	2.200	2.200	2,844,106
2022-06-30	2.380	2.400	2.140	2.180	2.180	5,322,016
2022-06-29	2.400	2.440	2.340	2.360	2.360	2,827,301
2022-06-28	2.440	2.560	2.400	2.420	2.420	8,781,201
2022-06-27	2.420	2.440	2.340	2.380	2.380	4,027,301
2022-06-24	2.420	2.620	2.420	2.420	2.420	21,433,620
2022-06-23	2.520	2.540	2.380	2.380	2.380	6,834,412
2022-06-22	2.480	2.660	2.460	2.520	2.520	16,981,880
2022-06-21	2.660	2.660	2.440	2.480	2.480	7,704,799
2022-06-20	2.660	2.740	2.520	2.600	2.600	20,310,730
2022-06-17	2.800	2.820	2.540	2.680	2.680	24,447,100
2022-06-16	2.600	3.120	2.560	2.860	2.860	158,170,500
2022-06-15	2.680	2.860	2.460	2.540	2.540	18,939,490
2022-06-14	2.320	2.700	2.280	2.660	2.660	25,612,500
2022-06-13	2.620	3.140	2.360	2.380	2.380	39,450,950
2022-06-10	2.740	2.740	2.400	2.600	2.600	12,466,490
2022-06-09	2.960	3.320	2.720	2.740	2.740	82,340,080
2022-06-08	2.060	2.600	2.060	2.600	2.600	11,840,180
2022-06-07	2.000	2.100	2.000	2.000	2.000	318,202
2022-06-06	2.020	2.020	1.990	2.000	2.000	198,100
2022-06-02	2.020	2.040	2.000	2.020	2.020	152,250
2022-06-01	1.990	2.020	1.990	2.020	2.020	277,400
2022-05-31	2.000	2.020	2.000	2.020	2.020	144,600
2022-05-30	2.000	2.020	1.990	2.000	2.000	315,500
2022-05-27	2.020	2.040	1.990	2.020	2.020	65,800
2022-05-26	2.020	2.040	1.980	2.020	2.020	164,609

← NewerPage 18 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.