Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 22,258 |
| 2025-11-07 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 3,200 |
| 2025-11-06 | 1.080 | 1.110 | 1.070 | 1.070 | 1.070 | 2,500 |
| 2025-11-05 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 7,600 |
| 2025-11-04 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 74,906 |
| 2025-11-03 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 60,100 |
| 2025-10-31 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 45,200 |
| 2025-10-30 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 42,100 |
| 2025-10-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,700 |
| 2025-10-28 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 36,400 |
| 2025-10-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,417 |
| 2025-10-24 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 20,600 |
| 2025-10-22 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 2,660 |
| 2025-10-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2025-10-17 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 38,503 |
| 2025-10-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 5,600 |
| 2025-10-15 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 25,400 |
| 2025-10-14 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 13,401 |
| 2025-10-10 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 33,605 |
| 2025-10-09 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 5,100 |
| 2025-10-08 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 13,200 |
| 2025-10-07 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 61,449 |
| 2025-10-06 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 20,100 |
| 2025-10-03 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 4,501 |
| 2025-10-02 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 6,400 |
| 2025-10-01 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 20,700 |
| 2025-09-30 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 30,100 |
| 2025-09-29 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 20,400 |
| 2025-09-26 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 7,845 |
| 2025-09-25 | 1.100 | 1.160 | 1.090 | 1.100 | 1.100 | 35,800 |
| 2025-09-24 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 15,601 |
| 2025-09-23 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 38,103 |
| 2025-09-22 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 48,200 |
| 2025-09-19 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 10,286 |
| 2025-09-18 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 5,800 |
| 2025-09-17 | 1.100 | 1.150 | 1.090 | 1.110 | 1.110 | 18,901 |
| 2025-09-16 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 42,613 |
| 2025-09-15 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 54,600 |
| 2025-09-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10,500 |
| 2025-09-11 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 17,400 |
| 2025-09-10 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 153,010 |
| 2025-09-09 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 23,000 |
| 2025-09-08 | 1.130 | 1.180 | 1.100 | 1.100 | 1.100 | 104,751 |
| 2025-09-05 | 1.150 | 1.170 | 1.100 | 1.120 | 1.120 | 86,700 |
| 2025-09-04 | 1.150 | 1.170 | 1.100 | 1.120 | 1.120 | 52,900 |
| 2025-09-03 | 1.170 | 1.180 | 1.090 | 1.120 | 1.120 | 76,200 |
| 2025-09-02 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 16,300 |
| 2025-09-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,102 |
| 2025-08-29 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 86,900 |
| 2025-08-28 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 25,401 |
| 2025-08-27 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 64,911 |
| 2025-08-26 | 1.150 | 1.240 | 1.130 | 1.140 | 1.140 | 114,728 |
| 2025-08-25 | 1.120 | 1.210 | 1.110 | 1.170 | 1.170 | 7,600 |
| 2025-08-22 | 1.150 | 1.170 | 1.100 | 1.140 | 1.140 | 122,700 |
| 2025-08-21 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 107,900 |
| 2025-08-20 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 118,200 |
| 2025-08-19 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 174,000 |
| 2025-08-18 | 1.170 | 1.170 | 1.100 | 1.160 | 1.160 | 78,101 |
| 2025-08-15 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 59,400 |
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.