Lumentum Holdings Inc. (BKK:LITE80)
Thailand · Delayed Price · Currency is THB 3.560
+0.240 (7.23%)
At close: Oct 2, 2026
BKK:LITE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | - | 7.23% | 6,391,821 |
| Oct 1, 2026 | 3.30 | 3.36 | 3.18 | 3.32 | 3.32 | 1.22% | 7,996,135 |
| Sep 30, 2026 | 3.28 | 3.34 | 3.12 | 3.28 | 3.28 | 5.13% | 13,437,477 |
| Sep 29, 2026 | 3.06 | 3.18 | 2.96 | 3.12 | 3.12 | 1.30% | 6,344,102 |
| Sep 28, 2026 | 3.16 | 3.22 | 3.06 | 3.08 | 3.08 | -3.14% | 2,449,636 |
| Sep 25, 2026 | 3.14 | 3.20 | 3.06 | 3.18 | 3.18 | 4.61% | 2,606,413 |
| Sep 24, 2026 | 3.12 | 3.20 | 3.04 | 3.04 | 3.04 | -3.80% | 3,504,269 |
| Sep 23, 2026 | 3.14 | 3.32 | 3.12 | 3.16 | 3.16 | 0.64% | 6,864,853 |
| Sep 22, 2026 | 3.22 | 3.28 | 3.10 | 3.14 | 3.14 | -1.88% | 7,753,215 |
| Sep 21, 2026 | 3.12 | 3.20 | 2.98 | 3.20 | 3.20 | 4.58% | 3,488,454 |
| Sep 18, 2026 | 3.00 | 3.18 | 2.98 | 3.06 | 3.06 | -2.55% | 1,290,158 |
| Sep 17, 2026 | 2.86 | 3.14 | 2.86 | 3.14 | 3.14 | 10.56% | 4,324,168 |
| Sep 16, 2026 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 2.16% | 1,993,303 |
| Sep 15, 2026 | 2.86 | 2.94 | 2.78 | 2.78 | 2.78 | -3.47% | 2,292,403 |
| Sep 14, 2026 | 3.00 | 3.20 | 2.86 | 2.88 | 2.88 | -8.86% | 700,807 |
| Sep 11, 2026 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | -1.86% | 31,870 |
| Sep 10, 2026 | 3.24 | 3.40 | 3.20 | 3.22 | 3.22 | -0.62% | 2,727,489 |
| Sep 9, 2026 | 3.22 | 3.28 | 2.90 | 3.24 | 3.24 | 11.72% | 6,307,205 |
| Sep 8, 2026 | 2.88 | 3.02 | 2.88 | 2.90 | 2.90 | 0.69% | 1,925,753 |
| Sep 7, 2026 | 2.84 | 2.92 | 2.80 | 2.88 | 2.88 | 1.41% | 4,236,288 |
| Sep 4, 2026 | 2.80 | 2.86 | 2.72 | 2.84 | 2.84 | - | 1,826,114 |
| Sep 3, 2026 | 2.90 | 2.96 | 2.84 | 2.84 | 2.84 | - | 929,378 |
| Sep 2, 2026 | 3.00 | 3.02 | 2.82 | 2.84 | 2.84 | -5.96% | 1,307,872 |
| Sep 1, 2026 | 3.00 | 3.08 | 2.96 | 3.02 | 3.02 | 2.03% | 644,028 |
| Aug 31, 2026 | 3.12 | 3.12 | 2.90 | 2.96 | 2.96 | -4.52% | 577,463 |
| Aug 28, 2026 | 3.18 | 3.20 | 3.02 | 3.10 | 3.10 | -3.13% | 1,131,958 |
| Aug 27, 2026 | 2.90 | 3.20 | 2.86 | 3.20 | 3.20 | 11.89% | 6,227,335 |
| Aug 26, 2026 | 2.88 | 2.90 | 2.78 | 2.86 | 2.86 | 2.14% | 3,713,398 |
| Aug 25, 2026 | 2.70 | 2.80 | 2.56 | 2.80 | 2.80 | 3.70% | 2,072,192 |
| Aug 24, 2026 | 2.92 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 1,723,750 |
| Aug 21, 2026 | 2.72 | 2.92 | 2.70 | 2.90 | 2.90 | 5.84% | 922,969 |
| Aug 20, 2026 | 2.74 | 3.00 | 2.72 | 2.74 | 2.74 | -5.52% | 2,022,125 |
| Aug 19, 2026 | 3.04 | 3.12 | 2.82 | 2.90 | 2.90 | -4.61% | 2,064,439 |
| Aug 18, 2026 | 3.12 | 3.30 | 3.04 | 3.04 | 3.04 | -2.56% | 1,437,867 |
| Aug 17, 2026 | 3.10 | 3.18 | 2.94 | 3.12 | 3.12 | 4.70% | 1,450,198 |
| Aug 14, 2026 | 3.08 | 3.14 | 2.94 | 2.98 | 2.98 | -2.61% | 1,360,606 |
| Aug 13, 2026 | 2.68 | 3.12 | 2.62 | 3.06 | 3.06 | 14.18% | 2,488,778 |
| Aug 11, 2026 | 3.06 | 3.10 | 2.66 | 2.68 | 2.68 | -12.42% | 2,129,295 |
| Aug 10, 2026 | 3.00 | 3.06 | 2.86 | 3.06 | 3.06 | 5.52% | 1,739,935 |
| Aug 7, 2026 | 2.76 | 2.96 | 2.64 | 2.90 | 2.90 | 5.84% | 1,371,521 |
| Aug 6, 2026 | 2.74 | 2.92 | 2.70 | 2.74 | 2.74 | -0.72% | 882,215 |
| Aug 5, 2026 | 2.98 | 2.98 | 2.74 | 2.76 | 2.76 | 2.22% | 2,509,628 |
| Aug 4, 2026 | 2.32 | 2.74 | 2.26 | 2.70 | 2.70 | 14.41% | 954,868 |
| Aug 3, 2026 | 2.46 | 2.54 | 2.34 | 2.36 | 2.36 | -3.28% | 707,951 |
| Jul 31, 2026 | 2.14 | 2.46 | 2.12 | 2.44 | 2.44 | 17.31% | 1,588,784 |
| Jul 30, 2026 | 2.48 | 2.48 | 2.02 | 2.08 | 2.08 | -21.80% | 165,486 |
| Jul 27, 2026 | 2.64 | 2.82 | 2.54 | 2.66 | 2.66 | -4.32% | 1,074,223 |
| Jul 24, 2026 | 2.86 | 3.04 | 2.78 | 2.78 | 2.78 | -3.47% | 2,969,966 |
| Jul 23, 2026 | 2.84 | 2.90 | 2.74 | 2.88 | 2.88 | 5.11% | 685,388 |
| Jul 22, 2026 | 2.80 | 2.84 | 2.70 | 2.74 | 2.74 | 1.48% | 614,257 |