LIGHT UP TOTAL SOLUTION COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.140 | 4.160 | 4.100 | 4.160 | 4.160 | 125,800 |
| 2025-10-20 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 300,903 |
| 2025-10-17 | 4.160 | 4.260 | 4.140 | 4.140 | 4.140 | 291,481 |
| 2025-10-16 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 476,608 |
| 2025-10-15 | 4.200 | 4.220 | 4.120 | 4.200 | 4.200 | 366,641 |
| 2025-10-14 | 4.280 | 4.280 | 4.180 | 4.220 | 4.220 | 701,505 |
| 2025-10-10 | 4.340 | 4.340 | 4.260 | 4.300 | 4.300 | 407,701 |
| 2025-10-09 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 403,946 |
| 2025-10-08 | 4.340 | 4.380 | 4.320 | 4.380 | 4.380 | 247,470 |
| 2025-10-07 | 4.300 | 4.420 | 4.300 | 4.360 | 4.360 | 189,201 |
| 2025-10-06 | 4.380 | 4.380 | 4.240 | 4.300 | 4.300 | 358,132 |
| 2025-10-03 | 4.460 | 4.460 | 4.360 | 4.360 | 4.360 | 268,908 |
| 2025-10-02 | 4.420 | 4.420 | 4.380 | 4.400 | 4.400 | 182,901 |
| 2025-10-01 | 4.400 | 4.420 | 4.340 | 4.360 | 4.360 | 337,400 |
| 2025-09-30 | 4.460 | 4.480 | 4.360 | 4.400 | 4.400 | 304,647 |
| 2025-09-29 | 4.420 | 4.480 | 4.420 | 4.460 | 4.460 | 121,014 |
| 2025-09-26 | 4.540 | 4.540 | 4.460 | 4.480 | 4.480 | 261,294 |
| 2025-09-25 | 4.500 | 4.580 | 4.480 | 4.540 | 4.540 | 388,300 |
| 2025-09-24 | 4.400 | 4.480 | 4.360 | 4.460 | 4.460 | 472,010 |
| 2025-09-23 | 4.540 | 4.600 | 4.380 | 4.380 | 4.380 | 776,290 |
| 2025-09-22 | 4.740 | 4.740 | 4.520 | 4.540 | 4.540 | 1,312,152 |
| 2025-09-19 | 4.840 | 4.920 | 4.740 | 4.740 | 4.740 | 1,154,811 |
| 2025-09-18 | 4.900 | 4.900 | 4.800 | 4.820 | 4.820 | 793,439 |
| 2025-09-17 | 4.920 | 5.000 | 4.800 | 4.820 | 4.820 | 2,057,556 |
| 2025-09-16 | 4.480 | 4.980 | 4.480 | 4.980 | 4.980 | 5,145,588 |
| 2025-09-15 | 4.400 | 4.500 | 4.400 | 4.460 | 4.460 | 295,512 |
| 2025-09-12 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 364,000 |
| 2025-09-11 | 4.360 | 4.440 | 4.360 | 4.440 | 4.440 | 555,900 |
| 2025-09-10 | 4.420 | 4.440 | 4.340 | 4.360 | 4.360 | 394,466 |
| 2025-09-09 | 4.480 | 4.520 | 4.340 | 4.420 | 4.420 | 485,823 |
| 2025-09-08 | 4.440 | 4.520 | 4.440 | 4.480 | 4.480 | 448,720 |
| 2025-09-05 | 4.340 | 4.500 | 4.340 | 4.420 | 4.420 | 659,654 |
| 2025-09-04 | 4.300 | 4.380 | 4.300 | 4.320 | 4.320 | 500,614 |
| 2025-09-03 | 4.300 | 4.400 | 4.260 | 4.300 | 4.300 | 1,062,637 |
| 2025-09-02 | 4.360 | 4.420 | 4.260 | 4.300 | 4.300 | 701,309 |
| 2025-09-01 | 4.460 | 4.460 | 4.340 | 4.360 | 4.360 | 447,347 |
| 2025-08-29 | 4.520 | 4.540 | 4.460 | 4.460 | 4.460 | 687,181 |
| 2025-08-28 | 4.420 | 4.500 | 4.340 | 4.500 | 4.500 | 597,767 |
| 2025-08-27 | 4.560 | 4.580 | 4.340 | 4.400 | 4.400 | 828,608 |
| 2025-08-26 | 4.640 | 4.660 | 4.480 | 4.500 | 4.500 | 822,073 |
| 2025-08-25 | 4.560 | 4.660 | 4.540 | 4.640 | 4.640 | 533,600 |
| 2025-08-22 | 4.540 | 4.640 | 4.540 | 4.540 | 4.540 | 341,200 |
| 2025-08-21 | 4.680 | 4.740 | 4.440 | 4.520 | 4.520 | 1,503,138 |
| 2025-08-20 | 4.440 | 4.760 | 4.440 | 4.660 | 4.660 | 2,165,320 |
| 2025-08-19 | 4.560 | 4.560 | 4.360 | 4.420 | 4.420 | 1,632,494 |
| 2025-08-18 | 4.660 | 4.720 | 4.500 | 4.520 | 4.520 | 1,127,039 |
| 2025-08-15 | 4.700 | 4.820 | 4.600 | 4.660 | 4.660 | 1,806,698 |
| 2025-08-14 | 5.600 | 5.650 | 4.600 | 4.620 | 4.620 | 4,262,413 |
| 2025-08-13 | 5.600 | 5.800 | 5.500 | 5.600 | 5.600 | 1,233,435 |
| 2025-08-08 | 5.550 | 5.600 | 5.400 | 5.550 | 5.550 | 1,403,826 |
| 2025-08-07 | 5.300 | 5.650 | 5.250 | 5.550 | 5.550 | 3,498,110 |
| 2025-08-06 | 5.050 | 5.300 | 4.980 | 5.250 | 5.250 | 1,510,803 |
| 2025-08-05 | 4.940 | 5.150 | 4.940 | 5.050 | 5.050 | 730,777 |
| 2025-08-04 | 4.960 | 4.980 | 4.840 | 4.940 | 4.940 | 660,310 |
| 2025-08-01 | 5.300 | 5.300 | 4.900 | 4.920 | 4.920 | 1,837,582 |
| 2025-07-31 | 4.940 | 5.250 | 4.860 | 5.100 | 5.100 | 1,655,102 |
| 2025-07-30 | 4.940 | 4.980 | 4.840 | 4.940 | 4.940 | 832,454 |
| 2025-07-29 | 4.740 | 5.000 | 4.700 | 4.920 | 4.920 | 1,506,624 |
| 2025-07-25 | 4.720 | 4.880 | 4.700 | 4.740 | 4.740 | 1,415,153 |
| 2025-07-24 | 4.620 | 4.720 | 4.560 | 4.700 | 4.700 | 1,064,900 |
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.