LIGHT UP TOTAL SOLUTION COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 403,836 |
| 2024-07-26 | 6.650 | 6.800 | 6.600 | 6.700 | 6.700 | 584,133 |
| 2024-07-25 | 6.900 | 7.000 | 6.450 | 6.500 | 6.500 | 723,431 |
| 2024-07-24 | 7.000 | 7.450 | 6.850 | 6.900 | 6.900 | 891,077 |
| 2024-07-23 | 7.500 | 7.600 | 6.700 | 6.850 | 6.850 | 990,138 |
| 2024-07-19 | 7.750 | 7.750 | 7.450 | 7.500 | 7.500 | 453,821 |
| 2024-07-18 | 7.750 | 7.750 | 7.500 | 7.600 | 7.600 | 748,157 |
| 2024-07-17 | 7.550 | 7.750 | 7.500 | 7.500 | 7.500 | 1,066,791 |
| 2024-07-16 | 8.750 | 8.900 | 7.400 | 7.450 | 7.450 | 4,978,528 |
| 2024-07-15 | 8.600 | 8.800 | 8.400 | 8.650 | 8.650 | 1,897,958 |
| 2024-07-12 | 8.100 | 8.800 | 8.050 | 8.800 | 8.800 | 5,613,679 |
| 2024-07-11 | 7.950 | 8.250 | 7.800 | 8.150 | 8.150 | 1,727,100 |
| 2024-07-10 | 8.200 | 8.300 | 7.850 | 7.850 | 7.850 | 1,561,553 |
| 2024-07-09 | 7.950 | 8.150 | 7.800 | 7.950 | 7.950 | 543,018 |
| 2024-07-08 | 8.050 | 8.050 | 7.900 | 7.950 | 7.950 | 210,010 |
| 2024-07-05 | 7.750 | 8.200 | 7.750 | 8.000 | 8.000 | 932,921 |
| 2024-07-04 | 7.850 | 8.100 | 7.700 | 7.700 | 7.700 | 737,500 |
| 2024-07-03 | 7.600 | 8.000 | 7.600 | 7.650 | 7.650 | 322,510 |
| 2024-07-02 | 8.150 | 8.250 | 7.550 | 7.550 | 7.550 | 504,421 |
| 2024-07-01 | 8.100 | 8.250 | 8.100 | 8.150 | 8.150 | 172,921 |
| 2024-06-28 | 8.600 | 8.600 | 7.850 | 8.200 | 8.200 | 1,458,941 |
| 2024-06-27 | 8.300 | 8.650 | 8.250 | 8.600 | 8.600 | 1,530,626 |
| 2024-06-26 | 7.600 | 8.400 | 7.600 | 8.400 | 8.400 | 3,118,372 |
| 2024-06-25 | 7.700 | 7.800 | 7.550 | 7.650 | 7.650 | 540,030 |
| 2024-06-24 | 7.600 | 7.800 | 7.550 | 7.700 | 7.700 | 570,558 |
| 2024-06-21 | 7.700 | 7.850 | 7.350 | 7.700 | 7.700 | 1,456,183 |
| 2024-06-20 | 7.200 | 7.350 | 7.050 | 7.250 | 7.250 | 501,602 |
| 2024-06-19 | 7.950 | 7.950 | 6.000 | 7.250 | 7.250 | 5,404,381 |
| 2024-06-18 | 8.150 | 8.350 | 7.900 | 7.900 | 7.900 | 1,924,412 |
| 2024-06-17 | 8.150 | 8.250 | 8.000 | 8.100 | 8.100 | 1,082,600 |
| 2024-06-14 | 8.050 | 8.650 | 8.050 | 8.200 | 8.200 | 3,842,529 |
| 2024-06-13 | 8.350 | 8.400 | 8.000 | 8.050 | 8.050 | 1,300,397 |
| 2024-06-12 | 8.550 | 8.600 | 7.900 | 8.250 | 8.250 | 2,896,831 |
| 2024-06-11 | 8.350 | 8.550 | 8.300 | 8.550 | 8.550 | 1,747,359 |
| 2024-06-10 | 9.000 | 9.100 | 8.050 | 8.300 | 8.300 | 6,696,361 |
| 2024-06-07 | 8.600 | 8.900 | 8.500 | 8.650 | 8.650 | 2,820,747 |
| 2024-06-06 | 8.950 | 9.500 | 8.450 | 8.650 | 8.650 | 13,533,040 |
| 2024-06-05 | 8.900 | 9.050 | 8.350 | 8.750 | 8.750 | 4,973,866 |
| 2024-06-04 | 7.950 | 9.200 | 7.900 | 8.850 | 8.850 | 14,600,650 |
| 2024-05-31 | 8.400 | 8.450 | 7.700 | 7.850 | 7.850 | 4,847,442 |
| 2024-05-30 | 8.700 | 9.000 | 7.850 | 8.200 | 8.200 | 5,753,426 |
| 2024-05-29 | 9.100 | 9.250 | 8.500 | 8.500 | 8.500 | 4,135,726 |
| 2024-05-28 | 9.150 | 9.450 | 8.900 | 8.900 | 8.900 | 4,632,823 |
| 2024-05-27 | 9.500 | 9.650 | 8.900 | 9.050 | 9.050 | 7,444,713 |
| 2024-05-24 | 9.450 | 10.100 | 8.850 | 8.850 | 8.850 | 21,317,890 |
| 2024-05-23 | 7.800 | 9.950 | 7.750 | 9.350 | 9.350 | 45,690,850 |
| 2024-05-21 | 8.900 | 9.100 | 7.900 | 7.900 | 7.900 | 20,840,340 |
| 2024-05-20 | 10.300 | 10.600 | 8.850 | 9.250 | 9.250 | 54,020,270 |
| 2024-05-17 | 5.900 | 9.050 | 5.700 | 9.050 | 9.050 | 180,841,900 |
← NewerPage 10 of 10 · 589 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.