Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 80,500 |
| 2025-08-13 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 4,709 |
| 2025-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-08-07 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 6,501 |
| 2025-08-06 | 1.220 | 1.220 | 1.150 | 1.160 | 1.160 | 155,600 |
| 2025-08-05 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 16,400 |
| 2025-08-04 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 16,900 |
| 2025-08-01 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 20,800 |
| 2025-07-31 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 61,500 |
| 2025-07-30 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 18,501 |
| 2025-07-29 | 1.250 | 1.270 | 1.150 | 1.190 | 1.190 | 106,101 |
| 2025-07-25 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 67,300 |
| 2025-07-24 | 1.220 | 1.240 | 1.180 | 1.210 | 1.210 | 2,301 |
| 2025-07-23 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 10,700 |
| 2025-07-22 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 30,281 |
| 2025-07-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-07-18 | 1.160 | 1.220 | 1.160 | 1.210 | 1.210 | 2,100 |
| 2025-07-17 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 21,100 |
| 2025-07-16 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 13,410 |
| 2025-07-15 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 49,502 |
| 2025-07-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 15,000 |
| 2025-07-11 | 1.250 | 1.250 | 1.150 | 1.230 | 1.230 | 11,300 |
| 2025-07-09 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 1,016 |
| 2025-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,001 |
| 2025-07-07 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 30,300 |
| 2025-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 312 |
| 2025-07-03 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 14,300 |
| 2025-07-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 102 |
| 2025-07-01 | 1.170 | 1.210 | 1.150 | 1.210 | 1.210 | 31,900 |
| 2025-06-30 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 27,000 |
| 2025-06-27 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 900 |
| 2025-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-06-25 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 16,600 |
| 2025-06-24 | 1.100 | 1.170 | 1.100 | 1.150 | 1.150 | 84,100 |
| 2025-06-23 | 1.130 | 1.130 | 1.060 | 1.120 | 1.120 | 4,600 |
| 2025-06-20 | 1.140 | 1.140 | 1.050 | 1.140 | 1.140 | 31,800 |
| 2025-06-19 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 13,800 |
| 2025-06-18 | 1.280 | 1.280 | 1.150 | 1.150 | 1.150 | 4,301 |
| 2025-06-17 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 66,100 |
| 2025-06-16 | 1.200 | 1.210 | 1.130 | 1.180 | 1.180 | 78,100 |
| 2025-06-13 | 1.220 | 1.220 | 1.130 | 1.160 | 1.160 | 16,101 |
| 2025-06-12 | 1.180 | 1.250 | 1.160 | 1.250 | 1.250 | 5,300 |
| 2025-06-11 | 1.220 | 1.290 | 1.160 | 1.220 | 1.220 | 2,426 |
| 2025-06-10 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 21,426 |
| 2025-06-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-06-06 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 25,700 |
| 2025-06-05 | 1.120 | 1.160 | 1.100 | 1.130 | 1.130 | 125,100 |
| 2025-06-04 | 1.160 | 1.190 | 1.100 | 1.120 | 1.120 | 85,400 |
| 2025-05-30 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 10,800 |
| 2025-05-29 | 1.230 | 1.290 | 1.150 | 1.210 | 1.210 | 17,800 |
| 2025-05-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-05-27 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 30,500 |
| 2025-05-26 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 96,200 |
| 2025-05-23 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 800 |
| 2025-05-22 | 1.290 | 1.300 | 1.180 | 1.180 | 1.180 | 5,601 |
| 2025-05-21 | 1.160 | 1.290 | 1.140 | 1.260 | 1.260 | 166,201 |
| 2025-05-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10,200 |
| 2025-05-16 | 1.150 | 1.220 | 1.150 | 1.190 | 1.190 | 2,500 |
| 2025-05-15 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 76,814 |
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.