Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.040	2.060	2.020	2.060	2.060	60,700
2022-02-18	2.020	2.020	2.020	2.020	2.020	46,200
2022-02-17	2.060	2.060	2.040	2.060	2.060	55,000
2022-02-15	2.020	2.060	2.020	2.020	2.020	24,900
2022-02-14	2.040	2.060	2.000	2.000	2.000	30,400
2022-02-11	2.020	2.040	2.020	2.040	2.040	41,400
2022-02-10	2.040	2.040	2.020	2.020	2.020	82,100
2022-02-09	2.020	2.060	2.020	2.040	2.040	78,700
2022-02-08	2.040	2.040	2.040	2.040	2.040	301,600
2022-02-07	2.060	2.060	2.040	2.040	2.040	198,500
2022-02-04	2.040	2.060	2.040	2.040	2.040	57,800
2022-02-03	2.060	2.060	2.040	2.060	2.060	19,300
2022-02-02	2.080	2.080	2.040	2.040	2.040	76,600
2022-02-01	2.100	2.100	2.060	2.080	2.080	21,600
2022-01-31	2.060	2.080	2.040	2.060	2.060	21,300
2022-01-28	2.100	2.100	2.040	2.040	2.040	85,600
2022-01-27	2.040	2.060	2.040	2.060	2.060	310,300
2022-01-26	2.040	2.060	2.040	2.040	2.040	330,300
2022-01-25	2.060	2.080	2.040	2.040	2.040	66,300
2022-01-24	2.060	2.080	2.040	2.040	2.040	111,500
2022-01-21	2.060	2.060	2.040	2.040	2.040	25,800
2022-01-20	2.060	2.060	2.040	2.060	2.060	30,300
2022-01-19	2.060	2.060	2.040	2.040	2.040	1,200
2022-01-18	2.100	2.100	2.040	2.060	2.060	79,000
2022-01-17	2.040	2.100	2.040	2.100	2.100	112,400
2022-01-14	2.060	2.080	2.040	2.060	2.060	37,500
2022-01-13	2.060	2.060	2.020	2.040	2.040	77,100
2022-01-12	2.040	2.060	2.040	2.040	2.040	25,000
2022-01-11	2.040	2.060	2.000	2.020	2.020	86,000
2022-01-10	2.020	2.040	2.020	2.040	2.040	39,400
2022-01-07	2.040	2.040	2.000	2.020	2.020	57,000
2022-01-06	2.020	2.040	2.000	2.040	2.040	24,200
2022-01-05	2.020	2.020	2.000	2.020	2.020	28,900
2022-01-04	2.020	2.040	1.990	2.020	2.020	273,900
2021-12-30	2.040	2.060	2.040	2.060	2.060	45,500
2021-12-29	2.020	2.060	2.020	2.040	2.040	97,000
2021-12-28	2.020	2.040	2.000	2.000	2.000	118,300
2021-12-27	2.020	2.040	2.000	2.040	2.040	294,400
2021-12-24	2.020	2.060	2.020	2.020	2.020	51,900
2021-12-23	2.040	2.100	2.040	2.040	2.040	25,200
2021-12-22	2.060	2.060	2.040	2.040	2.040	8,100
2021-12-21	2.060	2.060	2.060	2.060	2.060	10,300
2021-12-20	2.060	2.060	2.020	2.060	2.060	38,400
2021-12-17	2.040	2.080	2.000	2.060	2.060	290,200
2021-12-16	2.060	2.080	2.060	2.060	2.060	44,600
2021-12-15	2.060	2.080	2.000	2.040	2.040	62,500
2021-12-14	2.100	2.100	2.020	2.040	2.040	81,000
2021-12-13	2.040	2.160	2.040	2.100	2.100	25,100
2021-12-09	2.040	2.060	2.040	2.040	2.040	15,800
2021-12-08	2.100	2.120	2.020	2.040	2.040	39,000
2021-12-07	2.040	2.060	2.040	2.040	2.040	19,400
2021-12-03	2.020	2.060	2.020	2.060	2.060	7,800
2021-12-02	2.080	2.080	2.040	2.080	2.080	1,200
2021-12-01	2.020	2.080	2.020	2.080	2.080	200
2021-11-30	2.020	2.220	2.020	2.060	2.060	18,400
2021-11-29	2.020	2.060	2.000	2.000	2.000	142,000
2021-11-26	2.040	2.080	2.040	2.080	2.080	3,100
2021-11-25	2.040	2.040	2.040	2.040	2.040	110,200
2021-11-24	2.060	2.100	2.000	2.040	2.040	251,400
2021-11-23	2.060	2.060	2.020	2.040	2.040	78,400

← NewerPage 20 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.