LIGHT UP TOTAL SOLUTION COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.500 | 11.900 | 11.200 | 11.600 | 11.600 | 2,633,219 |
| 2024-10-24 | 10.300 | 11.600 | 10.200 | 11.300 | 11.300 | 5,256,641 |
| 2024-10-22 | 10.400 | 10.700 | 10.200 | 10.300 | 10.300 | 461,820 |
| 2024-10-21 | 10.500 | 11.000 | 10.400 | 10.500 | 10.500 | 1,810,156 |
| 2024-10-18 | 10.500 | 10.500 | 10.100 | 10.200 | 10.200 | 404,221 |
| 2024-10-17 | 10.600 | 10.800 | 10.300 | 10.500 | 10.500 | 735,600 |
| 2024-10-16 | 9.850 | 10.700 | 9.850 | 10.500 | 10.500 | 2,628,419 |
| 2024-10-15 | 12.700 | 12.700 | 9.800 | 9.850 | 9.850 | 5,527,236 |
| 2024-10-11 | 12.600 | 13.100 | 12.100 | 12.300 | 12.300 | 1,617,736 |
| 2024-10-10 | 11.500 | 13.500 | 11.300 | 12.700 | 12.700 | 4,572,566 |
| 2024-10-09 | 11.000 | 11.700 | 11.000 | 11.400 | 11.400 | 1,297,012 |
| 2024-10-08 | 11.600 | 12.100 | 10.700 | 10.900 | 10.900 | 2,602,721 |
| 2024-10-07 | 11.200 | 12.300 | 10.900 | 11.800 | 11.800 | 3,153,356 |
| 2024-10-04 | 11.100 | 11.200 | 10.600 | 11.000 | 11.000 | 768,019 |
| 2024-10-03 | 10.900 | 11.500 | 10.600 | 11.100 | 11.100 | 833,708 |
| 2024-10-02 | 11.300 | 11.400 | 10.700 | 10.900 | 10.900 | 450,262 |
| 2024-10-01 | 11.300 | 11.300 | 10.900 | 11.300 | 11.300 | 109,401 |
| 2024-09-30 | 10.500 | 11.400 | 10.500 | 11.200 | 11.200 | 660,415 |
| 2024-09-27 | 10.200 | 10.500 | 10.100 | 10.500 | 10.500 | 362,901 |
| 2024-09-26 | 10.200 | 10.400 | 10.000 | 10.300 | 10.300 | 368,934 |
| 2024-09-25 | 10.500 | 10.600 | 9.550 | 10.200 | 10.200 | 1,076,524 |
| 2024-09-24 | 11.000 | 11.100 | 10.600 | 10.600 | 10.600 | 763,911 |
| 2024-09-23 | 11.400 | 11.500 | 10.600 | 11.000 | 11.000 | 877,149 |
| 2024-09-20 | 12.000 | 12.000 | 11.100 | 11.400 | 11.400 | 859,802 |
| 2024-09-19 | 11.000 | 11.900 | 10.900 | 11.700 | 11.700 | 1,648,327 |
| 2024-09-18 | 11.300 | 11.300 | 10.600 | 11.000 | 11.000 | 765,212 |
| 2024-09-17 | 10.500 | 11.400 | 10.300 | 11.100 | 11.100 | 1,952,912 |
| 2024-09-16 | 11.000 | 11.200 | 10.500 | 10.500 | 10.500 | 1,048,106 |
| 2024-09-13 | 10.500 | 10.900 | 10.100 | 10.800 | 10.800 | 3,307,810 |
| 2024-09-12 | 9.450 | 11.600 | 9.050 | 10.900 | 10.900 | 15,168,960 |
| 2024-09-11 | 9.350 | 9.750 | 8.800 | 9.450 | 9.450 | 6,888,491 |
| 2024-09-10 | 9.850 | 9.850 | 9.250 | 9.500 | 9.500 | 7,032,763 |
| 2024-09-09 | 8.300 | 9.650 | 8.250 | 9.650 | 9.650 | 13,788,690 |
| 2024-09-06 | 7.750 | 7.900 | 7.400 | 7.400 | 7.400 | 1,932,756 |
| 2024-09-05 | 7.800 | 8.250 | 7.600 | 7.600 | 7.600 | 2,659,760 |
| 2024-09-04 | 7.800 | 8.150 | 7.700 | 7.750 | 7.750 | 2,215,614 |
| 2024-09-03 | 8.200 | 8.200 | 7.500 | 7.950 | 7.950 | 2,196,559 |
| 2024-09-02 | 8.050 | 8.550 | 7.500 | 8.200 | 8.200 | 8,786,074 |
| 2024-08-30 | 6.250 | 8.150 | 6.200 | 8.150 | 8.150 | 6,556,355 |
| 2024-08-29 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 1,578,666 |
| 2024-08-28 | 6.050 | 6.050 | 5.800 | 5.850 | 5.850 | 140,611 |
| 2024-08-27 | 5.650 | 6.100 | 5.650 | 6.050 | 6.050 | 643,004 |
| 2024-08-26 | 5.800 | 5.800 | 5.450 | 5.600 | 5.600 | 652,198 |
| 2024-08-23 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 316,699 |
| 2024-08-22 | 6.050 | 6.050 | 5.700 | 5.750 | 5.750 | 470,101 |
| 2024-08-21 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 518,808 |
| 2024-08-20 | 6.000 | 6.350 | 5.900 | 6.000 | 6.000 | 1,361,006 |
| 2024-08-19 | 5.950 | 6.200 | 5.900 | 5.950 | 5.950 | 467,200 |
| 2024-08-16 | 6.000 | 6.050 | 5.850 | 5.950 | 5.950 | 175,205 |
| 2024-08-15 | 6.150 | 6.200 | 5.900 | 5.950 | 5.950 | 236,000 |
| 2024-08-14 | 5.800 | 6.050 | 5.700 | 5.950 | 5.950 | 331,803 |
| 2024-08-13 | 5.850 | 5.850 | 5.550 | 5.650 | 5.650 | 186,000 |
| 2024-08-09 | 6.050 | 6.100 | 5.700 | 5.700 | 5.700 | 421,806 |
| 2024-08-08 | 6.000 | 6.200 | 5.900 | 5.950 | 5.950 | 205,119 |
| 2024-08-07 | 6.000 | 6.250 | 5.900 | 5.950 | 5.950 | 516,238 |
| 2024-08-06 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 146,900 |
| 2024-08-05 | 6.000 | 6.150 | 5.850 | 5.900 | 5.900 | 934,419 |
| 2024-08-02 | 6.550 | 6.600 | 6.150 | 6.400 | 6.400 | 574,000 |
| 2024-08-01 | 6.750 | 6.800 | 6.550 | 6.550 | 6.550 | 183,561 |
| 2024-07-31 | 6.750 | 6.950 | 6.750 | 6.850 | 6.850 | 363,801 |
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.