LIGHT UP TOTAL SOLUTION COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.620 | 4.720 | 4.560 | 4.700 | 4.700 | 1,064,900 |
| 2025-07-23 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 438,100 |
| 2025-07-22 | 4.740 | 4.760 | 4.480 | 4.480 | 4.480 | 1,500,707 |
| 2025-07-21 | 4.820 | 4.820 | 4.760 | 4.760 | 4.760 | 641,800 |
| 2025-07-18 | 4.760 | 4.820 | 4.700 | 4.780 | 4.780 | 1,172,535 |
| 2025-07-17 | 4.640 | 4.900 | 4.620 | 4.740 | 4.740 | 2,401,658 |
| 2025-07-16 | 4.580 | 4.720 | 4.520 | 4.640 | 4.640 | 2,456,678 |
| 2025-07-15 | 4.360 | 4.640 | 4.360 | 4.600 | 4.600 | 6,109,895 |
| 2025-07-14 | 4.200 | 4.300 | 4.180 | 4.300 | 4.300 | 1,041,498 |
| 2025-07-11 | 4.200 | 4.240 | 4.160 | 4.180 | 4.180 | 1,045,622 |
| 2025-07-09 | 4.240 | 4.320 | 4.120 | 4.140 | 4.140 | 1,449,657 |
| 2025-07-08 | 4.360 | 4.480 | 4.220 | 4.260 | 4.260 | 3,361,516 |
| 2025-07-07 | 4.740 | 4.740 | 4.180 | 4.380 | 4.380 | 7,131,888 |
| 2025-07-04 | 4.980 | 5.000 | 4.880 | 5.000 | 5.000 | 593,906 |
| 2025-07-03 | 4.840 | 5.050 | 4.800 | 5.000 | 5.000 | 1,149,451 |
| 2025-07-02 | 4.840 | 4.840 | 4.740 | 4.840 | 4.840 | 361,907 |
| 2025-07-01 | 4.660 | 4.880 | 4.640 | 4.840 | 4.840 | 747,325 |
| 2025-06-30 | 4.600 | 4.660 | 4.540 | 4.660 | 4.660 | 194,511 |
| 2025-06-27 | 4.840 | 4.840 | 4.520 | 4.540 | 4.540 | 697,126 |
| 2025-06-26 | 4.580 | 5.000 | 4.580 | 4.760 | 4.760 | 1,502,025 |
| 2025-06-25 | 4.500 | 4.600 | 4.420 | 4.540 | 4.540 | 632,743 |
| 2025-06-24 | 4.120 | 4.580 | 4.120 | 4.520 | 4.520 | 1,556,175 |
| 2025-06-23 | 4.220 | 4.220 | 4.060 | 4.060 | 4.060 | 675,850 |
| 2025-06-20 | 4.120 | 4.320 | 4.120 | 4.240 | 4.240 | 513,218 |
| 2025-06-19 | 4.120 | 4.220 | 4.100 | 4.120 | 4.120 | 452,403 |
| 2025-06-18 | 4.300 | 4.340 | 4.160 | 4.160 | 4.160 | 773,130 |
| 2025-06-17 | 4.160 | 4.320 | 4.100 | 4.280 | 4.280 | 1,123,041 |
| 2025-06-16 | 4.420 | 4.420 | 4.000 | 4.140 | 4.140 | 1,495,803 |
| 2025-06-13 | 4.520 | 4.520 | 4.200 | 4.420 | 4.420 | 844,741 |
| 2025-06-12 | 4.780 | 4.780 | 4.480 | 4.480 | 4.480 | 1,307,856 |
| 2025-06-11 | 4.860 | 4.880 | 4.740 | 4.760 | 4.760 | 330,912 |
| 2025-06-10 | 4.880 | 4.920 | 4.740 | 4.840 | 4.840 | 470,364 |
| 2025-06-09 | 4.840 | 4.960 | 4.840 | 4.880 | 4.880 | 317,906 |
| 2025-06-06 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 259,208 |
| 2025-06-05 | 4.900 | 4.960 | 4.840 | 4.900 | 4.900 | 799,000 |
| 2025-06-04 | 4.720 | 5.050 | 4.700 | 4.860 | 4.860 | 1,188,311 |
| 2025-05-30 | 4.940 | 4.940 | 4.700 | 4.720 | 4.720 | 766,026 |
| 2025-05-29 | 5.050 | 5.100 | 4.960 | 4.980 | 4.980 | 722,501 |
| 2025-05-28 | 5.100 | 5.200 | 4.900 | 4.940 | 4.940 | 977,546 |
| 2025-05-27 | 4.900 | 5.300 | 4.900 | 5.150 | 5.150 | 2,883,462 |
| 2025-05-26 | 4.760 | 4.780 | 4.680 | 4.740 | 4.740 | 393,674 |
| 2025-05-23 | 4.680 | 4.840 | 4.660 | 4.780 | 4.780 | 931,232 |
| 2025-05-22 | 4.960 | 4.980 | 4.600 | 4.660 | 4.660 | 1,053,079 |
| 2025-05-21 | 5.200 | 5.250 | 4.860 | 4.900 | 4.900 | 1,196,050 |
| 2025-05-20 | 5.350 | 5.350 | 5.100 | 5.200 | 5.200 | 699,900 |
| 2025-05-19 | 5.350 | 5.400 | 5.050 | 5.350 | 5.350 | 703,200 |
| 2025-05-16 | 5.750 | 5.800 | 5.300 | 5.300 | 5.300 | 1,225,080 |
| 2025-05-15 | 6.850 | 6.900 | 5.700 | 5.700 | 5.700 | 2,357,600 |
| 2025-05-14 | 6.400 | 6.900 | 6.150 | 6.900 | 6.900 | 1,236,367 |
| 2025-05-13 | 6.450 | 6.550 | 6.350 | 6.350 | 6.350 | 501,775 |
| 2025-05-09 | 6.600 | 6.600 | 6.150 | 6.400 | 6.400 | 765,800 |
| 2025-05-08 | 6.400 | 6.650 | 6.350 | 6.550 | 6.550 | 1,230,701 |
| 2025-05-07 | 6.050 | 6.450 | 6.050 | 6.400 | 6.400 | 1,164,021 |
| 2025-05-06 | 6.200 | 6.300 | 5.850 | 6.050 | 6.050 | 749,013 |
| 2025-05-02 | 6.250 | 6.300 | 6.100 | 6.150 | 6.150 | 461,601 |
| 2025-04-30 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 541,051 |
| 2025-04-29 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 1,208,552 |
| 2025-04-28 | 6.550 | 6.800 | 6.400 | 6.500 | 6.500 | 1,734,086 |
| 2025-04-25 | 6.100 | 6.500 | 6.050 | 6.450 | 6.450 | 944,087 |
| 2025-04-24 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 317,601 |
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.