Lumentum Holdings Inc. (BKK:LITE23)
Thailand · Delayed Price · Currency is THB 6.40
+0.30 (4.92%)
Last updated: Sep 21, 2026, 4:19 PM ICT
BKK:LITE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 6.30 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 1,678,844 |
| Sep 18, 2026 | 6.00 | 6.35 | 5.95 | 6.10 | 6.10 | -2.40% | 784,794 |
| Sep 17, 2026 | 5.75 | 6.25 | 5.70 | 6.25 | 6.25 | 8.70% | 920,225 |
| Sep 16, 2026 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 282,298 |
| Sep 15, 2026 | 5.70 | 5.85 | 5.50 | 5.55 | 5.55 | -4.31% | 551,355 |
| Sep 14, 2026 | 6.00 | 6.45 | 5.75 | 5.80 | 5.80 | -7.94% | 797,912 |
| Sep 11, 2026 | 6.45 | 6.55 | 6.15 | 6.30 | 6.30 | -2.33% | 818,897 |
| Sep 10, 2026 | 6.40 | 6.75 | 6.35 | 6.45 | 6.45 | - | 581,055 |
| Sep 9, 2026 | 5.80 | 6.60 | 5.80 | 6.45 | 6.45 | 12.17% | 1,250,307 |
| Sep 8, 2026 | 5.90 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 640,469 |
| Sep 7, 2026 | 5.75 | 5.85 | 5.55 | 5.85 | 5.85 | 2.63% | 223,659 |
| Sep 4, 2026 | 5.70 | 5.80 | 5.45 | 5.70 | 5.70 | -0.87% | 2,024,696 |
| Sep 3, 2026 | 5.70 | 5.85 | 5.65 | 5.75 | 5.75 | 0.88% | 188,563 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -4.20% | 533,270 |
| Sep 1, 2026 | 6.00 | 6.15 | 5.90 | 5.95 | 5.95 | - | 243,749 |
| Aug 31, 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | -2.46% | 516,299 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.05 | 6.10 | 6.10 | -4.69% | 333,271 |
| Aug 27, 2026 | 5.75 | 6.40 | 5.70 | 6.40 | 6.40 | 12.28% | 1,208,589 |
| Aug 26, 2026 | 5.65 | 5.80 | 5.50 | 5.70 | 5.70 | 2.70% | 223,570 |
| Aug 25, 2026 | 5.40 | 5.60 | 5.15 | 5.55 | 5.55 | 3.74% | 745,313 |
| Aug 24, 2026 | 5.85 | 6.05 | 5.35 | 5.35 | 5.35 | -7.76% | 409,463 |
| Aug 21, 2026 | 5.45 | 5.90 | 5.35 | 5.80 | 5.80 | 6.42% | 560,011 |
| Aug 20, 2026 | 5.75 | 5.95 | 5.40 | 5.45 | 5.45 | -6.84% | 1,626,556 |
| Aug 19, 2026 | 6.05 | 6.20 | 5.65 | 5.85 | 5.85 | -3.31% | 590,581 |
| Aug 18, 2026 | 6.25 | 6.60 | 6.05 | 6.05 | 6.05 | -3.97% | 2,854,367 |
| Aug 17, 2026 | 5.95 | 6.30 | 5.90 | 6.30 | 6.30 | 5.88% | 744,360 |
| Aug 14, 2026 | 6.10 | 6.30 | 5.85 | 5.95 | 5.95 | -1.65% | 1,296,042 |
| Aug 13, 2026 | 5.40 | 6.20 | 5.25 | 6.05 | 6.05 | 14.15% | 1,044,323 |
| Aug 11, 2026 | 6.15 | 6.20 | 5.30 | 5.30 | 5.30 | -13.82% | 2,170,919 |
| Aug 10, 2026 | 5.85 | 6.15 | 5.70 | 6.15 | 6.15 | 5.13% | 860,384 |
| Aug 7, 2026 | 5.50 | 5.85 | 5.25 | 5.85 | 5.85 | 6.36% | 1,191,826 |
| Aug 6, 2026 | 5.50 | 5.80 | 5.40 | 5.50 | 5.50 | - | 637,622 |
| Aug 5, 2026 | 5.90 | 5.95 | 5.40 | 5.50 | 5.50 | 1.85% | 5,239,250 |
| Aug 4, 2026 | 4.66 | 5.50 | 4.50 | 5.40 | 5.40 | 13.92% | 1,786,665 |
| Aug 3, 2026 | 4.92 | 5.15 | 4.64 | 4.74 | 4.74 | -2.87% | 1,120,275 |
| Jul 31, 2026 | 4.24 | 4.90 | 4.24 | 4.88 | 4.88 | 17.87% | 2,023,018 |
| Jul 30, 2026 | 5.25 | 5.30 | 4.02 | 4.14 | 4.14 | -21.89% | 2,834,832 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.05 | 5.30 | 5.30 | -4.50% | 623,584 |
| Jul 24, 2026 | 5.75 | 6.05 | 5.50 | 5.55 | 5.55 | -3.48% | 4,431,507 |
| Jul 23, 2026 | 5.55 | 5.80 | 5.45 | 5.75 | 5.75 | 4.55% | 2,247,162 |
| Jul 22, 2026 | 5.45 | 5.65 | 5.40 | 5.50 | 5.50 | 2.80% | 2,076,966 |
| Jul 21, 2026 | 5.10 | 5.45 | 5.10 | 5.35 | 5.35 | 5.94% | 2,266,471 |
| Jul 20, 2026 | 4.60 | 5.10 | 4.40 | 5.05 | 5.05 | 9.78% | 3,686,698 |
| Jul 17, 2026 | 4.92 | 4.94 | 4.50 | 4.60 | 4.60 | -7.26% | 3,142,438 |
| Jul 16, 2026 | 5.55 | 5.55 | 4.84 | 4.96 | 4.96 | -10.63% | 3,218,517 |
| Jul 15, 2026 | 5.40 | 5.60 | 5.35 | 5.55 | 5.55 | 3.74% | 3,059,870 |
| Jul 14, 2026 | 5.20 | 5.45 | 5.05 | 5.35 | 5.35 | 3.88% | 2,610,346 |
| Jul 13, 2026 | 5.15 | 5.40 | 5.10 | 5.15 | 5.15 | - | 823,182 |
| Jul 10, 2026 | 4.92 | 5.35 | 4.92 | 5.15 | 5.15 | 5.97% | 2,561,578 |
| Jul 9, 2026 | 4.56 | 4.92 | 4.56 | 4.86 | 4.86 | 7.52% | 2,071,890 |