Lumentum Holdings Inc. (BKK:LITE01)
Thailand · Delayed Price · Currency is THB 2.520
-0.280 (-10.00%)
At close: Nov 6, 2026
BKK:LITE01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.48 | 2.76 | 2.38 | 2.52 | 2.52 | -10.00% | 5,686,903 |
| Nov 5, 2026 | 3.16 | 3.16 | 2.76 | 2.80 | 2.80 | -13.04% | 2,753,954 |
| Nov 4, 2026 | 3.20 | 3.30 | 2.94 | 3.22 | 3.22 | - | 3,014,211 |
| Nov 3, 2026 | 4.00 | 4.00 | 3.14 | 3.22 | 3.22 | -19.10% | 6,463,361 |
| Nov 2, 2026 | 3.94 | 4.08 | 3.74 | 3.98 | 3.98 | 1.02% | 4,070,106 |
| Oct 30, 2026 | 4.46 | 4.52 | 3.94 | 3.94 | 3.94 | -11.66% | 867,812 |
| Oct 29, 2026 | 4.06 | 4.50 | 4.06 | 4.46 | 4.46 | 10.95% | 2,484,922 |
| Oct 28, 2026 | 3.86 | 4.10 | 3.86 | 4.02 | 4.02 | 5.24% | 3,380,146 |
| Oct 27, 2026 | 3.56 | 3.88 | 3.52 | 3.82 | 3.82 | 8.52% | 1,258,661 |
| Oct 26, 2026 | 3.72 | 3.72 | 3.44 | 3.52 | 3.52 | -5.88% | 3,650,773 |
| Oct 22, 2026 | 3.96 | 4.02 | 3.70 | 3.74 | 3.74 | -4.59% | 2,122,058 |
| Oct 21, 2026 | 3.76 | 4.00 | 3.62 | 3.92 | 3.92 | 3.16% | 1,186,453 |
| Oct 20, 2026 | 3.84 | 4.04 | 3.74 | 3.80 | 3.80 | -2.56% | 974,989 |
| Oct 19, 2026 | 3.94 | 4.00 | 3.68 | 3.90 | 3.90 | -2.01% | 2,183,485 |
| Oct 15, 2026 | 4.46 | 4.46 | 3.94 | 3.98 | 3.98 | -10.76% | 2,464,928 |
| Oct 14, 2026 | 4.60 | 5.05 | 4.46 | 4.46 | 4.46 | -11.68% | 3,164,399 |
| Oct 12, 2026 | 5.10 | 5.20 | 4.98 | 5.05 | 5.05 | 1.00% | 1,822,689 |
| Oct 9, 2026 | 4.90 | 5.10 | 4.78 | 5.00 | 5.00 | -0.99% | 2,362,669 |
| Oct 8, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 1,145,795 |
| Oct 7, 2026 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 1,414,556 |
| Oct 6, 2026 | 5.05 | 5.20 | 4.98 | 5.00 | 5.00 | -0.99% | 540,677 |
| Oct 5, 2026 | 5.05 | 5.10 | 4.78 | 5.05 | 5.05 | 3.48% | 1,625,246 |
| Oct 2, 2026 | 4.84 | 4.96 | 4.48 | 4.88 | 4.88 | 7.02% | 1,643,028 |
| Oct 1, 2026 | 4.52 | 4.62 | 4.34 | 4.56 | 4.56 | 2.24% | 2,153,550 |
| Sep 30, 2026 | 4.48 | 4.58 | 4.30 | 4.46 | 4.46 | 4.69% | 3,459,915 |
| Sep 29, 2026 | 4.20 | 4.34 | 4.06 | 4.26 | 4.26 | 0.47% | 2,290,406 |
| Sep 28, 2026 | 4.26 | 4.38 | 4.20 | 4.24 | 4.24 | -2.75% | 1,010,972 |
| Sep 25, 2026 | 4.28 | 4.36 | 4.18 | 4.36 | 4.36 | 4.31% | 4,076,044 |
| Sep 24, 2026 | 4.32 | 4.38 | 4.18 | 4.18 | 4.18 | -3.24% | 1,855,696 |
| Sep 23, 2026 | 4.30 | 4.54 | 4.26 | 4.32 | 4.32 | 1.41% | 3,652,709 |
| Sep 22, 2026 | 4.36 | 4.48 | 4.26 | 4.26 | 4.26 | -2.29% | 3,200,281 |
| Sep 21, 2026 | 4.28 | 4.36 | 4.12 | 4.36 | 4.36 | 4.31% | 1,923,690 |
| Sep 18, 2026 | 4.30 | 4.34 | 4.06 | 4.18 | 4.18 | -1.88% | 1,106,621 |
| Sep 17, 2026 | 4.22 | 4.30 | 3.90 | 4.26 | 4.26 | 8.67% | 5,591,688 |
| Sep 16, 2026 | 3.88 | 3.92 | 3.82 | 3.92 | 3.92 | 2.08% | 1,233,196 |
| Sep 15, 2026 | 3.94 | 3.96 | 3.80 | 3.84 | 3.84 | -3.52% | 2,794,520 |
| Sep 14, 2026 | 4.30 | 4.40 | 3.96 | 3.98 | 3.98 | -7.44% | 1,607,655 |
| Sep 11, 2026 | 4.38 | 4.50 | 4.22 | 4.30 | 4.30 | -1.83% | 543,067 |
| Sep 10, 2026 | 4.44 | 4.62 | 4.34 | 4.38 | 4.38 | -0.90% | 2,135,740 |
| Sep 9, 2026 | 4.42 | 4.48 | 3.96 | 4.42 | 4.42 | 11.06% | 4,459,077 |
| Sep 8, 2026 | 3.96 | 4.12 | 3.94 | 3.98 | 3.98 | 1.02% | 1,120,196 |
| Sep 7, 2026 | 3.90 | 3.98 | 3.82 | 3.94 | 3.94 | 1.03% | 1,603,154 |
| Sep 4, 2026 | 3.92 | 3.96 | 3.72 | 3.90 | 3.90 | -1.02% | 1,841,310 |
| Sep 3, 2026 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | 1.55% | 895,753 |
| Sep 2, 2026 | 3.96 | 4.08 | 3.88 | 3.88 | 3.88 | -4.90% | 936,402 |
| Sep 1, 2026 | 4.08 | 4.18 | 4.06 | 4.08 | 4.08 | -0.49% | 808,912 |
| Aug 31, 2026 | 4.26 | 4.26 | 3.98 | 4.10 | 4.10 | -3.30% | 849,379 |
| Aug 28, 2026 | 4.28 | 4.34 | 4.16 | 4.24 | 4.24 | -2.30% | 1,461,741 |
| Aug 27, 2026 | 4.32 | 4.40 | 3.94 | 4.34 | 4.34 | 10.15% | 2,496,883 |
| Aug 26, 2026 | 3.84 | 3.94 | 3.82 | 3.94 | 3.94 | 3.14% | 1,653,240 |