Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.040	2.040	2.000	2.020	2.020	41,800
2022-05-24	2.080	2.080	2.000	2.000	2.000	39,100
2022-05-23	1.980	2.020	1.980	2.000	2.000	110,701
2022-05-20	2.000	2.000	1.960	1.980	1.980	114,000
2022-05-19	1.990	2.000	1.940	2.000	2.000	56,400
2022-05-18	1.990	2.000	1.980	2.000	2.000	35,900
2022-05-17	2.000	2.000	1.990	1.990	1.990	54,400
2022-05-13	1.950	1.980	1.950	1.980	1.980	19,400
2022-05-12	1.980	1.980	1.920	1.970	1.970	270,800
2022-05-11	2.060	2.060	2.000	2.000	2.000	211,700
2022-05-10	2.100	2.100	2.060	2.060	2.060	54,700
2022-05-09	2.040	2.100	2.040	2.100	2.100	36,200
2022-05-06	2.060	2.100	2.060	2.100	2.100	64,500
2022-05-05	2.040	2.120	2.040	2.100	2.100	7,600
2022-05-03	2.120	2.120	2.020	2.120	2.120	72,700
2022-04-29	2.100	2.120	2.100	2.100	2.100	177,200
2022-04-28	2.160	2.200	2.160	2.200	2.200	30,100
2022-04-27	2.200	2.200	2.160	2.200	2.200	77,200
2022-04-26	2.160	2.200	2.160	2.200	2.200	28,300
2022-04-25	2.180	2.200	2.180	2.200	2.200	21,500
2022-04-22	2.160	2.180	2.160	2.180	2.180	28,100
2022-04-21	2.180	2.180	2.160	2.180	2.180	47,500
2022-04-20	2.160	2.180	2.160	2.180	2.180	17,300
2022-04-19	2.160	2.180	2.160	2.180	2.180	40,800
2022-04-18	2.140	2.180	2.140	2.160	2.160	60,400
2022-04-12	2.120	2.160	2.120	2.160	2.160	97,800
2022-04-11	2.140	2.160	2.120	2.160	2.160	17,300
2022-04-08	2.160	2.160	2.140	2.160	2.160	14,800
2022-04-07	2.180	2.180	2.160	2.160	2.160	57,000
2022-04-05	2.180	2.180	2.180	2.180	2.180	1,100
2022-04-04	2.180	2.180	2.180	2.180	2.180	16,300
2022-04-01	2.180	2.240	2.160	2.200	2.200	254,400
2022-03-31	2.160	2.180	2.140	2.140	2.140	164,600
2022-03-30	2.180	2.180	2.120	2.160	2.160	28,600
2022-03-29	2.180	2.180	2.120	2.160	2.160	34,500
2022-03-28	2.160	2.160	2.120	2.160	2.160	9,800
2022-03-25	2.140	2.160	2.120	2.160	2.160	26,400
2022-03-24	2.120	2.160	2.120	2.160	2.160	35,900
2022-03-23	2.180	2.180	2.080	2.140	2.140	126,301
2022-03-22	2.140	2.160	2.120	2.160	2.160	79,100
2022-03-21	2.140	2.180	2.140	2.160	2.160	80,000
2022-03-18	2.160	2.160	2.100	2.160	2.160	57,100
2022-03-17	2.160	2.180	2.160	2.160	2.160	79,700
2022-03-16	2.160	2.160	2.100	2.140	2.140	77,600
2022-03-15	2.180	2.180	2.100	2.140	2.140	57,800
2022-03-14	2.060	2.200	2.060	2.180	2.180	124,200
2022-03-11	2.020	2.080	2.020	2.060	2.060	147,600
2022-03-10	2.100	2.100	2.020	2.020	2.020	179,300
2022-03-09	2.020	2.080	2.020	2.080	2.080	111,700
2022-03-08	2.080	2.080	2.000	2.040	2.040	558,200
2022-03-07	2.200	2.200	2.080	2.080	2.080	276,300
2022-03-04	2.200	2.200	2.160	2.200	2.200	177,100
2022-03-03	2.160	2.200	2.160	2.200	2.200	107,100
2022-03-02	2.200	2.200	2.140	2.180	2.180	112,000
2022-03-01	2.200	2.200	2.160	2.180	2.180	175,800
2022-02-28	2.240	2.240	2.180	2.180	2.180	81,000
2022-02-25	2.220	2.260	2.180	2.180	2.180	277,800
2022-02-24	2.260	2.280	2.160	2.180	2.180	755,200
2022-02-23	2.120	2.600	2.120	2.280	2.280	5,077,200
2022-02-22	2.020	2.040	1.990	2.040	2.040	206,900

← NewerPage 19 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.