Lighting and Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.160	1.160	1.130	1.130	1.130	69,714
2025-05-13	1.200	1.200	1.160	1.180	1.180	4,900
2025-05-09	1.210	1.210	1.200	1.200	1.200	1,100
2025-05-08	1.180	1.220	1.160	1.200	1.200	11,100
2025-05-07	1.330	1.330	1.210	1.220	1.220	11,900
2025-05-06	1.480	1.480	1.250	1.330	1.330	8,400
2025-05-02	1.200	1.210	1.160	1.210	1.160	1,815
2025-04-30	1.160	1.200	1.150	1.180	1.131	43,315
2025-04-29	1.220	1.220	1.220	1.220	1.170	0
2025-04-28	1.180	1.220	1.150	1.220	1.170	2,500
2025-04-25	1.190	1.210	1.190	1.210	1.210	19,959
2025-04-24	1.210	1.210	1.200	1.200	1.200	10,601
2025-04-23	1.210	1.220	1.190	1.190	1.190	8,701
2025-04-22	1.200	1.200	1.200	1.200	1.200	10,000
2025-04-21	1.180	1.200	1.180	1.200	1.200	12,802
2025-04-18	1.210	1.210	1.210	1.210	1.210	598
2025-04-17	1.170	1.170	1.170	1.170	1.170	3,500
2025-04-16	1.200	1.200	1.200	1.200	1.200	10,120
2025-04-11	1.200	1.200	1.200	1.200	1.200	0
2025-04-10	1.150	1.200	1.150	1.200	1.200	6,121
2025-04-09	1.140	1.150	1.120	1.150	1.150	129,806
2025-04-08	1.050	1.100	1.050	1.100	1.100	33,856
2025-04-04	1.200	1.200	1.200	1.200	1.200	35,898
2025-04-03	1.200	1.210	1.200	1.200	1.200	80,500
2025-04-02	1.200	1.200	1.200	1.200	1.200	18,100
2025-04-01	1.210	1.210	1.200	1.210	1.210	3,600
2025-03-28	0.000	0.000	0.000	0.000	0.000	0
2025-03-27	0.000	0.000	0.000	0.000	0.000	0
2025-03-26	1.180	1.210	1.180	1.210	1.210	1
2025-03-25	0.000	0.000	0.000	0.000	0.000	0
2025-03-24	1.200	1.200	1.200	1.200	1.200	4,500
2025-03-21	1.180	1.180	1.050	1.180	1.180	36,505
2025-03-20	1.190	1.190	1.190	1.190	1.190	200
2025-03-19	1.200	1.220	1.190	1.200	1.200	68,277
2025-03-18	1.220	1.220	1.220	1.220	1.220	33,005
2025-03-17	1.220	1.220	1.220	1.220	1.220	1,200
2025-03-14	1.200	1.200	1.190	1.200	1.200	32,100
2025-03-13	0.000	0.000	0.000	0.000	0.000	0
2025-03-12	1.200	1.200	1.200	1.200	1.200	900
2025-03-11	0.000	0.000	0.000	0.000	0.000	0
2025-03-10	1.190	1.190	1.190	1.190	1.190	448
2025-03-07	1.220	1.220	1.190	1.220	1.220	3,502
2025-03-06	1.200	1.200	1.200	1.200	1.200	100
2025-03-05	1.220	1.220	1.200	1.200	1.200	17,805
2025-03-04	1.200	1.220	1.200	1.200	1.200	5,700
2025-03-03	1.200	1.220	1.200	1.220	1.220	3,300
2025-02-28	1.190	1.240	1.190	1.220	1.220	21,400
2025-02-27	1.210	1.210	1.190	1.190	1.190	20,100
2025-02-26	1.240	1.260	1.230	1.250	1.250	32,200
2025-02-25	1.200	1.240	1.200	1.240	1.240	4,330
2025-02-24	1.230	1.230	1.200	1.200	1.200	200
2025-02-21	1.250	1.250	1.230	1.230	1.230	22,508
2025-02-20	1.250	1.250	1.200	1.200	1.200	96,900
2025-02-19	1.210	1.210	1.200	1.200	1.200	25,400
2025-02-18	1.200	1.200	1.180	1.180	1.180	55,700
2025-02-17	1.180	1.200	1.140	1.200	1.200	11,120
2025-02-14	1.200	1.200	1.190	1.190	1.190	64,000
2025-02-13	1.200	1.200	1.170	1.200	1.200	95,100
2025-02-11	1.190	1.190	1.190	1.190	1.190	10,000
2025-02-10	1.190	1.200	1.080	1.200	1.200	23,220

← NewerPage 7 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.