Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.270	1.270	1.270	1.270	1.230	0
2026-04-30	1.260	1.270	1.260	1.270	1.230	200
2026-04-29	1.270	1.270	1.220	1.270	1.270	1,600
2026-04-28	1.280	1.280	1.150	1.270	1.270	72,200
2026-04-27	1.260	1.270	1.200	1.260	1.260	22,301
2026-04-24	1.260	1.260	1.260	1.260	1.260	0
2026-04-23	1.270	1.280	1.160	1.260	1.260	5,000
2026-04-22	1.180	1.270	1.060	1.270	1.270	7,226
2026-04-21	1.230	1.270	1.230	1.270	1.270	9,001
2026-04-20	1.230	1.230	1.230	1.230	1.230	0
2026-04-17	1.270	1.270	1.230	1.230	1.230	20,700
2026-04-16	1.220	1.280	1.220	1.240	1.240	21,201
2026-04-10	1.200	1.230	1.200	1.230	1.230	16,500
2026-04-09	1.160	1.200	1.160	1.190	1.190	400
2026-04-08	1.180	1.200	1.180	1.190	1.190	9,100
2026-04-07	1.210	1.230	1.150	1.180	1.180	23,200
2026-04-03	1.260	1.270	1.210	1.250	1.250	3,900
2026-04-02	1.250	1.260	1.200	1.240	1.240	4,600
2026-04-01	1.270	1.270	1.190	1.200	1.200	26,300
2026-03-31	1.240	1.260	1.240	1.260	1.260	8,205
2026-03-30	1.160	1.270	1.160	1.190	1.190	206,602
2026-03-27	1.250	1.260	1.150	1.240	1.240	183,401
2026-03-26	1.170	1.200	1.170	1.200	1.200	5,922
2026-03-25	1.200	1.210	1.150	1.200	1.200	25,200
2026-03-24	1.120	1.210	1.120	1.210	1.210	24,614
2026-03-23	1.180	1.240	1.060	1.210	1.210	119,108
2026-03-20	1.160	1.240	1.090	1.170	1.170	9,200
2026-03-19	1.190	1.240	1.130	1.160	1.160	5,349
2026-03-18	1.160	1.200	1.130	1.170	1.170	33,100
2026-03-17	1.140	1.230	1.090	1.150	1.150	25,852
2026-03-16	1.100	1.130	1.100	1.120	1.120	34,599
2026-03-13	1.030	1.120	1.020	1.100	1.100	12,513
2026-03-12	0.900	1.130	0.900	1.030	1.030	29,010
2026-03-11	0.900	0.900	0.880	0.880	0.880	6,711
2026-03-10	0.900	0.900	0.900	0.900	0.900	1,548
2026-03-09	0.910	0.910	0.910	0.910	0.910	200
2026-03-06	0.920	0.920	0.870	0.870	0.870	6,310
2026-03-05	0.870	0.890	0.860	0.880	0.880	43,700
2026-03-04	0.840	0.900	0.830	0.850	0.850	978,224
2026-03-02	1.060	1.060	1.060	1.060	1.060	1,502
2026-02-27	1.110	1.110	1.060	1.070	1.070	2,300
2026-02-26	1.060	1.060	1.060	1.060	1.060	15,202
2026-02-25	1.090	1.090	1.090	1.090	1.090	200
2026-02-24	1.100	1.100	1.050	1.100	1.100	31,800
2026-02-23	1.080	1.090	1.080	1.090	1.090	401
2026-02-20	1.060	1.090	1.060	1.080	1.080	5,702
2026-02-19	1.030	1.060	1.030	1.060	1.060	22,998
2026-02-18	1.060	1.060	1.040	1.060	1.060	47,301
2026-02-17	1.050	1.050	1.050	1.050	1.050	4,314
2026-02-16	1.060	1.060	1.050	1.050	1.050	7,915
2026-02-13	1.110	1.110	1.050	1.050	1.050	5,900
2026-02-12	1.120	1.130	1.030	1.050	1.050	36,001
2026-02-11	1.100	1.100	1.040	1.100	1.100	23,821
2026-02-10	1.040	1.100	1.030	1.100	1.100	7,400
2026-02-09	1.030	1.030	1.000	1.020	1.020	43,201
2026-02-06	1.030	1.030	1.000	1.030	1.030	49,011
2026-02-05	1.020	1.030	1.020	1.030	1.030	7,400
2026-02-04	1.040	1.040	1.040	1.040	1.040	2,300
2026-02-03	1.040	1.040	1.040	1.040	1.040	500
2026-02-02	1.020	1.020	1.010	1.020	1.020	16,300

← NewerPage 3 of 21 · 1,226 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.