Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.120 | 1.210 | 1.110 | 1.190 | 1.190 | 20,200 |
| 2025-02-06 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 50,100 |
| 2025-02-05 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 127,526 |
| 2025-02-04 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 3,100 |
| 2025-02-03 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 86,622 |
| 2025-01-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,200 |
| 2025-01-30 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 31,100 |
| 2025-01-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-01-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-01-27 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 600 |
| 2025-01-24 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2025-01-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-01-22 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 700 |
| 2025-01-21 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 300 |
| 2025-01-20 | 1.180 | 1.230 | 1.180 | 1.180 | 1.180 | 1,200 |
| 2025-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 21,300 |
| 2025-01-16 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 5,800 |
| 2025-01-15 | 1.230 | 1.240 | 1.150 | 1.150 | 1.150 | 4,300 |
| 2025-01-14 | 1.150 | 1.230 | 1.150 | 1.150 | 1.150 | 2,100 |
| 2025-01-13 | 1.120 | 1.200 | 1.120 | 1.150 | 1.150 | 56,600 |
| 2025-01-10 | 1.200 | 1.200 | 1.110 | 1.180 | 1.180 | 11,600 |
| 2025-01-09 | 1.140 | 1.180 | 1.080 | 1.180 | 1.180 | 1,300 |
| 2025-01-08 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 3,151 |
| 2025-01-07 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 11,000 |
| 2025-01-06 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 76,360 |
| 2025-01-03 | 1.210 | 1.250 | 1.210 | 1.220 | 1.220 | 1,301 |
| 2025-01-02 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 3,818 |
| 2024-12-30 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 1,001 |
| 2024-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-12-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-12-25 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 17,500 |
| 2024-12-24 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 21,800 |
| 2024-12-23 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 11,302 |
| 2024-12-20 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 14,717 |
| 2024-12-19 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 16,201 |
| 2024-12-18 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 21,305 |
| 2024-12-17 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 6,100 |
| 2024-12-16 | 1.250 | 1.250 | 1.130 | 1.200 | 1.200 | 63,000 |
| 2024-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 23,429 |
| 2024-12-12 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 112,900 |
| 2024-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 38,500 |
| 2024-12-09 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 7,008 |
| 2024-12-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2024-12-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,100 |
| 2024-12-03 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 6,500 |
| 2024-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2024-11-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 82,900 |
| 2024-11-27 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 36,200 |
| 2024-11-26 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 27,901 |
| 2024-11-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,300 |
| 2024-11-22 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 14,600 |
| 2024-11-21 | 1.160 | 1.260 | 1.160 | 1.260 | 1.260 | 23,910 |
| 2024-11-20 | 1.200 | 1.250 | 1.190 | 1.250 | 1.250 | 77,954 |
| 2024-11-19 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 29,000 |
| 2024-11-18 | 1.160 | 1.290 | 1.160 | 1.250 | 1.250 | 200,778 |
| 2024-11-15 | 1.200 | 1.250 | 1.110 | 1.110 | 1.110 | 28,801 |
| 2024-11-14 | 1.280 | 1.280 | 1.160 | 1.170 | 1.170 | 8,500 |
| 2024-11-13 | 1.210 | 1.290 | 1.180 | 1.200 | 1.200 | 7,839 |
| 2024-11-12 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 20,100 |
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.