LIGHT UP TOTAL SOLUTION COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.100 | 6.200 | 6.050 | 6.050 | 6.050 | 423,212 |
| 2025-04-22 | 5.950 | 6.050 | 5.850 | 6.000 | 6.000 | 434,319 |
| 2025-04-21 | 6.300 | 6.350 | 5.850 | 5.950 | 5.950 | 940,121 |
| 2025-04-18 | 6.050 | 6.300 | 5.950 | 6.300 | 6.300 | 793,501 |
| 2025-04-17 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 1,328,911 |
| 2025-04-16 | 5.450 | 5.700 | 5.400 | 5.650 | 5.650 | 864,352 |
| 2025-04-11 | 5.300 | 5.600 | 5.150 | 5.400 | 5.400 | 1,594,119 |
| 2025-04-10 | 5.300 | 5.600 | 4.960 | 5.450 | 5.450 | 3,313,656 |
| 2025-04-09 | 5.050 | 5.200 | 4.760 | 4.900 | 4.900 | 1,329,270 |
| 2025-04-08 | 5.350 | 5.450 | 4.980 | 5.150 | 5.150 | 1,805,383 |
| 2025-04-04 | 6.200 | 6.250 | 5.700 | 5.850 | 5.850 | 2,001,504 |
| 2025-04-03 | 6.400 | 6.400 | 6.200 | 6.250 | 6.250 | 1,031,601 |
| 2025-04-02 | 6.700 | 6.850 | 6.450 | 6.550 | 6.550 | 1,026,371 |
| 2025-04-01 | 6.800 | 6.900 | 6.550 | 6.650 | 6.650 | 536,246 |
| 2025-03-31 | 6.750 | 6.850 | 6.600 | 6.650 | 6.650 | 597,767 |
| 2025-03-28 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 253,891 |
| 2025-03-27 | 7.250 | 7.250 | 6.850 | 7.100 | 7.100 | 2,423,553 |
| 2025-03-26 | 7.050 | 7.350 | 6.950 | 7.350 | 7.350 | 2,722,844 |
| 2025-03-25 | 7.300 | 7.400 | 6.900 | 7.000 | 7.000 | 2,042,227 |
| 2025-03-24 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 647,183 |
| 2025-03-21 | 7.150 | 7.200 | 6.800 | 6.950 | 6.950 | 647,247 |
| 2025-03-20 | 6.850 | 7.500 | 6.850 | 7.100 | 7.100 | 3,066,068 |
| 2025-03-19 | 6.450 | 6.950 | 6.400 | 6.850 | 6.850 | 2,167,399 |
| 2025-03-18 | 6.700 | 7.050 | 6.300 | 6.450 | 6.450 | 3,458,256 |
| 2025-03-17 | 6.750 | 6.800 | 6.450 | 6.650 | 6.650 | 987,705 |
| 2025-03-14 | 7.200 | 7.200 | 6.400 | 6.600 | 6.600 | 3,576,399 |
| 2025-03-13 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 475,072 |
| 2025-03-12 | 7.700 | 7.700 | 7.050 | 7.200 | 7.200 | 1,063,664 |
| 2025-03-11 | 7.300 | 7.750 | 7.300 | 7.650 | 7.650 | 1,598,056 |
| 2025-03-10 | 7.550 | 7.600 | 7.250 | 7.450 | 7.450 | 1,717,745 |
| 2025-03-07 | 7.850 | 7.900 | 7.550 | 7.600 | 7.600 | 1,710,491 |
| 2025-03-06 | 7.950 | 8.150 | 7.700 | 7.750 | 7.750 | 1,592,655 |
| 2025-03-05 | 7.650 | 8.050 | 7.600 | 7.950 | 7.950 | 2,298,453 |
| 2025-03-04 | 7.700 | 7.900 | 7.550 | 7.550 | 7.550 | 1,840,910 |
| 2025-03-03 | 8.200 | 8.600 | 7.750 | 7.850 | 7.850 | 4,424,565 |
| 2025-02-28 | 7.500 | 8.150 | 7.400 | 7.950 | 7.950 | 2,370,927 |
| 2025-02-27 | 8.900 | 9.150 | 7.700 | 7.850 | 7.850 | 2,973,879 |
| 2025-02-26 | 8.800 | 9.000 | 8.500 | 8.850 | 8.850 | 1,391,650 |
| 2025-02-25 | 9.100 | 9.200 | 8.650 | 8.650 | 8.650 | 1,174,024 |
| 2025-02-24 | 9.400 | 9.500 | 9.000 | 9.150 | 9.150 | 1,479,175 |
| 2025-02-21 | 9.650 | 9.800 | 9.300 | 9.400 | 9.400 | 1,856,370 |
| 2025-02-20 | 9.900 | 10.200 | 9.600 | 9.600 | 9.600 | 3,121,551 |
| 2025-02-19 | 9.800 | 10.100 | 9.600 | 9.950 | 9.950 | 3,488,907 |
| 2025-02-18 | 9.450 | 9.950 | 9.350 | 9.750 | 9.750 | 3,643,881 |
| 2025-02-17 | 8.900 | 9.400 | 8.900 | 9.400 | 9.400 | 2,115,292 |
| 2025-02-14 | 9.800 | 9.800 | 9.100 | 9.150 | 9.150 | 2,381,802 |
| 2025-02-13 | 10.100 | 10.300 | 9.600 | 9.600 | 9.600 | 1,908,339 |
| 2025-02-11 | 9.400 | 10.100 | 9.350 | 10.000 | 10.000 | 3,230,084 |
| 2025-02-10 | 9.350 | 9.550 | 9.250 | 9.350 | 9.350 | 2,067,518 |
| 2025-02-07 | 9.150 | 9.550 | 8.700 | 9.450 | 9.450 | 5,163,256 |
| 2025-02-06 | 10.700 | 10.800 | 8.900 | 9.100 | 9.100 | 6,402,814 |
| 2025-02-05 | 10.800 | 11.200 | 10.200 | 10.400 | 10.400 | 3,057,591 |
| 2025-02-04 | 10.600 | 11.300 | 10.600 | 10.800 | 10.800 | 5,369,174 |
| 2025-02-03 | 9.800 | 10.500 | 9.750 | 10.300 | 10.300 | 4,553,607 |
| 2025-01-31 | 12.200 | 12.300 | 10.800 | 11.100 | 11.100 | 4,641,631 |
| 2025-01-30 | 12.400 | 12.700 | 11.900 | 12.100 | 12.100 | 5,461,646 |
| 2025-01-29 | 12.400 | 12.500 | 11.600 | 11.700 | 11.700 | 2,239,814 |
| 2025-01-28 | 11.100 | 12.400 | 11.000 | 12.100 | 12.100 | 3,776,251 |
| 2025-01-27 | 13.000 | 13.100 | 12.200 | 12.200 | 12.200 | 3,159,203 |
| 2025-01-24 | 13.600 | 13.700 | 12.700 | 13.200 | 13.200 | 3,908,522 |
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.