Lighting and Equipment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.300 | 1.300 | 1.200 | 1.240 | 1.240 | 20,721 |
| 2024-11-08 | 1.240 | 1.310 | 1.240 | 1.300 | 1.300 | 13,900 |
| 2024-11-07 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 2,500 |
| 2024-11-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10,007 |
| 2024-11-01 | 1.290 | 1.320 | 1.220 | 1.240 | 1.240 | 5,401 |
| 2024-10-31 | 1.210 | 1.270 | 1.190 | 1.270 | 1.270 | 3,100 |
| 2024-10-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-10-29 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 24,499 |
| 2024-10-28 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 606 |
| 2024-10-25 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 28,067 |
| 2024-10-24 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 20,500 |
| 2024-10-22 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 142,800 |
| 2024-10-21 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 16,701 |
| 2024-10-18 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 30,600 |
| 2024-10-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2024-10-16 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 22,161 |
| 2024-10-15 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 20,710 |
| 2024-10-11 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 12,300 |
| 2024-10-10 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 83,200 |
| 2024-10-09 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 105,478 |
| 2024-10-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 18,200 |
| 2024-10-07 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 72,100 |
| 2024-10-04 | 1.250 | 1.260 | 1.210 | 1.220 | 1.220 | 76,700 |
| 2024-10-03 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 42,100 |
| 2024-10-02 | 1.260 | 1.270 | 1.210 | 1.250 | 1.250 | 39,600 |
| 2024-10-01 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 28,000 |
| 2024-09-30 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 24,902 |
| 2024-09-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10,710 |
| 2024-09-26 | 1.290 | 1.290 | 1.220 | 1.270 | 1.270 | 26,672 |
| 2024-09-25 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 37,120 |
| 2024-09-24 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 16,101 |
| 2024-09-23 | 1.300 | 1.320 | 1.260 | 1.290 | 1.290 | 34,000 |
| 2024-09-20 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 132,602 |
| 2024-09-19 | 1.250 | 1.280 | 1.210 | 1.270 | 1.270 | 33,600 |
| 2024-09-18 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 50,601 |
| 2024-09-17 | 1.250 | 1.290 | 1.230 | 1.230 | 1.230 | 15,700 |
| 2024-09-16 | 1.210 | 1.240 | 1.180 | 1.240 | 1.240 | 20,300 |
| 2024-09-13 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 39,800 |
| 2024-09-12 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 77,803 |
| 2024-09-11 | 1.170 | 1.330 | 1.150 | 1.200 | 1.200 | 648,902 |
| 2024-09-10 | 1.210 | 1.210 | 1.140 | 1.150 | 1.150 | 89,300 |
| 2024-09-09 | 1.130 | 1.210 | 1.120 | 1.210 | 1.210 | 15,706 |
| 2024-09-06 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,007 |
| 2024-09-05 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 16,400 |
| 2024-09-04 | 1.100 | 1.150 | 1.100 | 1.120 | 1.120 | 20,700 |
| 2024-09-03 | 1.150 | 1.170 | 1.100 | 1.100 | 1.100 | 141,448 |
| 2024-09-02 | 1.070 | 1.190 | 1.060 | 1.110 | 1.110 | 421,500 |
| 2024-08-30 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 79,300 |
| 2024-08-29 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 57,605 |
| 2024-08-28 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 6,604 |
| 2024-08-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-26 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 12,600 |
| 2024-08-23 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 24,805 |
| 2024-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,302 |
| 2024-08-21 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 18,105 |
| 2024-08-20 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 1,700 |
| 2024-08-19 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 22,800 |
| 2024-08-16 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 59,000 |
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.