Lumentum Holdings Inc. (BKK:LITE01)
Thailand · Delayed Price · Currency is THB 3.980
-0.480 (-10.76%)
At close: Oct 15, 2026
BKK:LITE01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.72 | 3.84 | 3.52 | 3.82 | 3.82 | 2.69% | 1,652,618 |
| Aug 24, 2026 | 3.80 | 4.12 | 3.70 | 3.72 | 3.72 | -7.00% | 1,153,347 |
| Aug 21, 2026 | 3.98 | 4.02 | 3.70 | 4.00 | 4.00 | 5.26% | 874,266 |
| Aug 20, 2026 | 3.80 | 4.08 | 3.72 | 3.80 | 3.80 | -4.52% | 1,246,663 |
| Aug 19, 2026 | 4.14 | 4.24 | 3.88 | 3.98 | 3.98 | -3.86% | 8,084,407 |
| Aug 18, 2026 | 4.30 | 4.50 | 4.14 | 4.14 | 4.14 | -3.27% | 6,547,143 |
| Aug 17, 2026 | 4.06 | 4.32 | 4.04 | 4.28 | 4.28 | 5.42% | 2,958,359 |
| Aug 14, 2026 | 4.20 | 4.28 | 4.02 | 4.06 | 4.06 | -3.33% | 4,531,615 |
| Aug 13, 2026 | 3.70 | 4.26 | 3.60 | 4.20 | 4.20 | 14.13% | 3,937,969 |
| Aug 11, 2026 | 4.20 | 4.22 | 3.62 | 3.68 | 3.68 | -12.38% | 9,208,488 |
| Aug 10, 2026 | 3.98 | 4.20 | 3.92 | 4.20 | 4.20 | 5.00% | 7,880,059 |
| Aug 7, 2026 | 3.78 | 4.02 | 3.62 | 4.00 | 4.00 | 5.26% | 2,745,464 |
| Aug 6, 2026 | 3.78 | 3.98 | 3.72 | 3.80 | 3.80 | -0.52% | 3,677,945 |
| Aug 5, 2026 | 4.04 | 4.06 | 3.72 | 3.82 | 3.82 | 2.14% | 5,430,324 |