Lumentum Holdings Inc. (BKK:LITE80)
Thailand · Delayed Price · Currency is THB 2.140
+0.140 (7.00%)
At close: Nov 11, 2026
BKK:LITE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.98 | 2.14 | 1.89 | 2.14 | 2.14 | 7.00% | 4,927,345 |
| Nov 10, 2026 | 1.77 | 2.06 | 1.77 | 2.00 | 2.00 | 13.64% | 2,323,507 |
| Nov 9, 2026 | 1.88 | 1.90 | 1.74 | 1.76 | 1.76 | -4.35% | 3,168,265 |
| Nov 6, 2026 | 2.04 | 2.04 | 1.74 | 1.84 | 1.84 | -9.80% | 4,398,530 |
| Nov 5, 2026 | 2.30 | 2.30 | 2.00 | 2.04 | 2.04 | -13.56% | 17,994,258 |
| Nov 4, 2026 | 2.34 | 2.42 | 2.14 | 2.36 | 2.36 | - | 16,836,286 |
| Nov 3, 2026 | 2.92 | 2.98 | 2.30 | 2.36 | 2.36 | -20.27% | 18,168,137 |
| Nov 2, 2026 | 2.86 | 3.00 | 2.74 | 2.96 | 2.96 | 3.50% | 4,636,627 |
| Oct 30, 2026 | 3.28 | 3.32 | 2.86 | 2.86 | 2.86 | -11.73% | 8,316,571 |
| Oct 29, 2026 | 2.98 | 3.28 | 2.96 | 3.24 | 3.24 | 10.20% | 3,865,107 |
| Oct 28, 2026 | 2.82 | 3.00 | 2.80 | 2.94 | 2.94 | 5.76% | 8,441,867 |
| Oct 27, 2026 | 2.60 | 2.82 | 2.58 | 2.78 | 2.78 | 7.75% | 3,731,778 |
| Oct 26, 2026 | 2.74 | 2.76 | 2.52 | 2.58 | 2.58 | -5.15% | 6,729,189 |
| Oct 22, 2026 | 2.92 | 2.94 | 2.72 | 2.72 | 2.72 | -5.56% | 4,189,757 |
| Oct 21, 2026 | 2.76 | 2.92 | 2.66 | 2.88 | 2.88 | 5.11% | 3,007,738 |
| Oct 20, 2026 | 2.86 | 2.94 | 2.74 | 2.74 | 2.74 | -4.20% | 4,142,469 |
| Oct 19, 2026 | 2.88 | 2.94 | 2.70 | 2.86 | 2.86 | -0.69% | 8,445,347 |
| Oct 15, 2026 | 2.98 | 3.30 | 2.88 | 2.88 | 2.88 | -11.66% | 7,227,866 |
| Oct 14, 2026 | 3.38 | 3.72 | 3.24 | 3.26 | 3.26 | -12.83% | 13,989,308 |
| Oct 12, 2026 | 3.76 | 3.82 | 3.62 | 3.74 | 3.74 | 1.63% | 8,305,928 |
| Oct 9, 2026 | 3.56 | 3.70 | 3.48 | 3.68 | 3.68 | -0.54% | 5,375,753 |
| Oct 8, 2026 | 3.74 | 3.76 | 3.64 | 3.70 | 3.70 | -0.54% | 2,349,934 |
| Oct 7, 2026 | 3.70 | 3.82 | 3.66 | 3.72 | 3.72 | 1.64% | 2,793,608 |
| Oct 6, 2026 | 3.64 | 3.78 | 3.62 | 3.66 | 3.66 | -1.61% | 2,491,590 |
| Oct 5, 2026 | 3.70 | 3.74 | 3.50 | 3.72 | 3.72 | 5.08% | 5,264,555 |
| Oct 2, 2026 | 3.32 | 3.64 | 3.28 | 3.54 | 3.54 | 6.63% | 6,732,173 |
| 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 |