Lighting and Equipment PCL (BKK:L&E)
Thailand · Delayed Price · Currency is THB 1.140
-0.040 (-3.39%)
At close: Aug 10, 2026
BKK:L_E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -3.39% | 24,300 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 6,700 |
| Aug 6, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 27,106 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 13,200 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 42,401 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 111,000 |
| Jul 31, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 61,706 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -4.20% | 14,300 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 2,605 |
| Jul 23, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 600 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 35,507 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 24,401 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 801 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,001 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 400 |
| Jul 15, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 26,800 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 564,201 |
| Jul 13, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 15,510 |
| Jul 10, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,100 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,220 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 30,541 |
| Jul 7, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 71,101 |
| Jul 6, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 13,786 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 8,601 |
| Jul 2, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | - | 10,800 |
| Jul 1, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | - | 1,800 |
| Jun 30, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 12,700 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 4,122 |
| Jun 26, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 23,511 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 508 |
| Jun 24, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -4.84% | 30,900 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 20,024 |
| Jun 22, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 10,050 |
| Jun 19, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 0.80% | 12,700 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | -0.79% | 13,902 |
| Jun 17, 2026 | 1.24 | 1.26 | 1.12 | 1.26 | 1.26 | 7.69% | 81,304 |
| Jun 16, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -2.50% | 16,004 |
| Jun 15, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 14,431 |
| Jun 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 42,300 |
| Jun 11, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 16,139 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 25,300 |
| Jun 9, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 3.51% | 19,200 |
| Jun 8, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 9,894 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,048 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 1,117 |
| Jun 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 23,801 |
| May 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 27,601 |
| May 28, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 8,900 |
| May 27, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,499 |
| May 26, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 15,500 |