Lumentum Holdings Inc. (BKK:LITE23)
Thailand · Delayed Price · Currency is THB 5.75
-0.70 (-10.85%)
At close: Oct 30, 2026
BKK:LITE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.90 | 6.65 | 5.75 | 5.75 | 5.75 | -10.85% | 850,445 |
| Oct 29, 2026 | 5.95 | 6.60 | 5.90 | 6.45 | 6.45 | 8.40% | 820,359 |
| Oct 28, 2026 | 5.65 | 6.00 | 5.55 | 5.95 | 5.95 | 6.25% | 554,969 |
| Oct 27, 2026 | 5.20 | 5.65 | 5.15 | 5.60 | 5.60 | 8.74% | 366,069 |
| Oct 26, 2026 | 5.45 | 5.50 | 5.00 | 5.15 | 5.15 | -5.50% | 527,819 |
| Oct 22, 2026 | 5.80 | 5.90 | 5.40 | 5.45 | 5.45 | -5.22% | 355,103 |
| Oct 21, 2026 | 5.50 | 5.85 | 5.25 | 5.75 | 5.75 | 4.55% | 477,031 |
| Oct 20, 2026 | 5.75 | 5.90 | 5.45 | 5.50 | 5.50 | -3.51% | 660,221 |
| Oct 19, 2026 | 5.75 | 5.85 | 5.40 | 5.70 | 5.70 | -0.87% | 959,079 |
| Oct 15, 2026 | 5.90 | 6.55 | 5.75 | 5.75 | 5.75 | -12.88% | 2,854,946 |
| Oct 14, 2026 | 6.70 | 7.40 | 6.50 | 6.60 | 6.60 | -10.20% | 1,602,102 |
| Oct 12, 2026 | 7.45 | 7.60 | 7.25 | 7.35 | 7.35 | 0.68% | 459,358 |
| Oct 9, 2026 | 7.15 | 7.40 | 6.95 | 7.30 | 7.30 | -0.68% | 368,823 |
| Oct 8, 2026 | 7.45 | 7.50 | 7.30 | 7.35 | 7.35 | -1.34% | 441,114 |
| Oct 7, 2026 | 7.40 | 7.65 | 7.25 | 7.45 | 7.45 | 1.36% | 462,302 |
| Oct 6, 2026 | 7.30 | 7.55 | 7.20 | 7.35 | 7.35 | - | 1,362,743 |
| Oct 5, 2026 | 7.45 | 7.75 | 7.00 | 7.35 | 7.35 | 2.80% | 1,372,911 |
| Oct 2, 2026 | 6.60 | 7.25 | 6.55 | 7.15 | 7.15 | 7.52% | 2,571,096 |
| Oct 1, 2026 | 6.55 | 6.75 | 6.30 | 6.65 | 6.65 | 0.76% | 681,302 |
| Sep 30, 2026 | 6.55 | 6.65 | 6.25 | 6.60 | 6.60 | 6.45% | 735,341 |
| Sep 29, 2026 | 6.15 | 6.35 | 5.90 | 6.20 | 6.20 | 0.81% | 1,536,266 |
| Sep 28, 2026 | 6.20 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 832,870 |
| Sep 25, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | 4.10% | 867,062 |
| Sep 24, 2026 | 6.25 | 6.40 | 6.10 | 6.10 | 6.10 | -2.40% | 1,588,150 |
| Sep 23, 2026 | 6.30 | 6.65 | 6.25 | 6.25 | 6.25 | 0.81% | 1,084,241 |
| Sep 22, 2026 | 6.40 | 6.55 | 6.20 | 6.20 | 6.20 | -3.13% | 1,207,491 |
| 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 |