Lumentum Holdings Inc. (BKK:LITE23)
Thailand · Delayed Price · Currency is THB 5.30
-0.85 (-13.82%)
At close: Aug 11, 2026
BKK:LITE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.70 | 5.85 | 5.25 | 5.85 | 5.85 | 6.36% | 1,191,826 |
| Aug 6, 2026 | 5.45 | 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 | 5.55 | 6.05 | 5.50 | 5.55 | 5.55 | -3.48% | 4,431,507 |
| Jul 23, 2026 | 5.70 | 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 | 5.15 | 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 | 4.74 | 4.92 | 4.56 | 4.86 | 4.86 | 7.52% | 2,071,890 |
| Jul 8, 2026 | 4.74 | 4.86 | 4.50 | 4.52 | 4.52 | -5.44% | 6,746,391 |
| Jul 7, 2026 | 4.82 | 5.05 | 4.68 | 4.78 | 4.78 | -2.85% | 10,602,676 |
| Jul 6, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 0.41% | 153,360 |
| Jul 3, 2026 | 5.30 | 5.35 | 4.68 | 4.90 | 4.90 | -6.67% | 2,639,871 |
| Jul 2, 2026 | 5.65 | 5.65 | 5.15 | 5.25 | 5.25 | -7.08% | 2,919,168 |
| Jul 1, 2026 | 5.65 | 5.80 | 5.60 | 5.65 | 5.65 | 0.89% | 529,757 |
| Jun 30, 2026 | 5.45 | 5.75 | 5.05 | 5.60 | 5.60 | 2.75% | 1,221,187 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.20 | 5.45 | 5.45 | -1.80% | 3,426,551 |
| Jun 26, 2026 | 5.80 | 6.00 | 5.45 | 5.55 | 5.55 | -4.31% | 2,883,556 |
| Jun 25, 2026 | 5.60 | 5.90 | 5.40 | 5.80 | 5.80 | 2.65% | 2,663,543 |
| Jun 24, 2026 | 5.55 | 5.70 | 5.45 | 5.65 | 5.65 | - | 2,470,474 |
| Jun 23, 2026 | 5.70 | 6.00 | 5.45 | 5.65 | 5.65 | - | 4,887,101 |
| Jun 22, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 831,076 |
| Jun 19, 2026 | 5.90 | 5.90 | 5.45 | 5.60 | 5.60 | -5.08% | 4,422,645 |
| Jun 18, 2026 | 5.75 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | 3,185,144 |
| Jun 17, 2026 | 5.75 | 6.30 | 5.65 | 5.85 | 5.85 | -7.87% | 4,414,276 |
| Jun 16, 2026 | 6.30 | 6.50 | 6.05 | 6.35 | 6.35 | 0.79% | 1,819,040 |
| Jun 15, 2026 | 5.90 | 6.40 | 5.70 | 6.30 | 6.30 | 5.88% | 4,549,131 |