Lumentum Holdings Inc. (BKK:LITE01)
Thailand · Delayed Price · Currency is THB 3.980
-0.160 (-3.86%)
At close: Aug 19, 2026
BKK:LITE01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3.20 | 3.78 | 3.08 | 3.74 | 3.74 | 15.43% | 6,110,925 |
| Aug 3, 2026 | 3.36 | 3.52 | 3.18 | 3.24 | 3.24 | -2.41% | 5,159,334 |
| Jul 31, 2026 | 2.90 | 3.36 | 2.90 | 3.32 | 3.32 | 16.90% | 1,391,483 |
| Jul 30, 2026 | 3.58 | 3.60 | 2.76 | 2.84 | 2.84 | -21.98% | 2,094,165 |
| Jul 27, 2026 | 3.82 | 3.84 | 3.50 | 3.64 | 3.64 | -4.71% | 5,218,708 |
| Jul 24, 2026 | 3.94 | 4.14 | 3.76 | 3.82 | 3.82 | -4.02% | 2,520,029 |
| Jul 23, 2026 | 3.78 | 3.98 | 3.76 | 3.98 | 3.98 | 4.74% | 508,314 |
| Jul 22, 2026 | 3.72 | 3.88 | 3.70 | 3.80 | 3.80 | 3.26% | 3,174,534 |
| Jul 21, 2026 | 3.48 | 3.70 | 3.48 | 3.68 | 3.68 | 6.36% | 896,865 |
| Jul 20, 2026 | 3.16 | 3.46 | 3.02 | 3.46 | 3.46 | 9.49% | 1,395,476 |
| Jul 17, 2026 | 3.36 | 3.38 | 3.08 | 3.16 | 3.16 | -6.51% | 1,118,988 |
| Jul 16, 2026 | 3.76 | 3.76 | 3.32 | 3.38 | 3.38 | -10.58% | 2,933,721 |
| Jul 15, 2026 | 3.66 | 3.84 | 3.64 | 3.78 | 3.78 | 3.85% | 2,662,390 |
| Jul 14, 2026 | 3.54 | 3.68 | 3.46 | 3.64 | 3.64 | 2.82% | 990,672 |
| Jul 13, 2026 | 3.54 | 3.68 | 3.48 | 3.54 | 3.54 | - | 1,904,873 |
| Jul 10, 2026 | 3.36 | 3.68 | 3.36 | 3.54 | 3.54 | 5.99% | 1,014,103 |
| Jul 9, 2026 | 3.18 | 3.36 | 3.16 | 3.34 | 3.34 | 8.44% | 311,794 |
| Jul 8, 2026 | 3.24 | 3.32 | 3.06 | 3.08 | 3.08 | -5.52% | 795,073 |
| Jul 7, 2026 | 3.38 | 3.40 | 3.22 | 3.26 | 3.26 | -2.98% | 2,003,102 |
| Jul 6, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 418,991 |
| Jul 3, 2026 | 3.62 | 3.68 | 3.24 | 3.36 | 3.36 | -7.18% | 993,275 |
| Jul 2, 2026 | 3.88 | 3.88 | 3.54 | 3.62 | 3.62 | -5.73% | 802,089 |
| Jul 1, 2026 | 3.84 | 3.96 | 3.80 | 3.84 | 3.84 | - | 1,151,020 |
| Jun 30, 2026 | 3.72 | 3.92 | 3.46 | 3.84 | 3.84 | 3.23% | 1,009,159 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.56 | 3.72 | 3.72 | -2.11% | 420,078 |
| Jun 26, 2026 | 4.00 | 4.10 | 3.72 | 3.80 | 3.80 | -4.52% | 1,380,719 |
| Jun 25, 2026 | 3.86 | 4.02 | 3.68 | 3.98 | 3.98 | 3.11% | 2,833,135 |
| Jun 24, 2026 | 3.82 | 3.88 | 3.72 | 3.86 | 3.86 | 0.52% | 314,044 |
| Jun 23, 2026 | 3.84 | 4.10 | 3.76 | 3.84 | 3.84 | - | 2,030,770 |
| Jun 22, 2026 | 3.86 | 3.90 | 3.80 | 3.84 | 3.84 | - | 1,734,193 |
| Jun 19, 2026 | 4.00 | 4.04 | 3.76 | 3.84 | 3.84 | -4.48% | 1,248,191 |