Light Up Total Solution PCL (BKK:LTS)
Thailand · Delayed Price · Currency is THB 4.100
-0.020 (-0.49%)
Oct 24, 2025, 12:29 PM ICT
BKK:LTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 114,911 |
| Oct 22, 2025 | 4.18 | 4.20 | 4.10 | 4.12 | 4.12 | -0.96% | 698,023 |
| Oct 21, 2025 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 126,300 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 300,903 |
| Oct 17, 2025 | 4.16 | 4.26 | 4.14 | 4.14 | 4.14 | -0.48% | 291,481 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 476,608 |
| Oct 15, 2025 | 4.20 | 4.22 | 4.12 | 4.20 | 4.20 | -0.47% | 366,641 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -1.86% | 701,505 |
| Oct 10, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -1.38% | 407,701 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 403,946 |
| Oct 8, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 247,470 |
| Oct 7, 2025 | 4.30 | 4.42 | 4.30 | 4.36 | 4.36 | 1.40% | 189,201 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.24 | 4.30 | 4.30 | -1.38% | 358,132 |
| Oct 3, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -0.91% | 268,908 |
| Oct 2, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | 0.92% | 182,901 |
| Oct 1, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -0.91% | 337,400 |
| Sep 30, 2025 | 4.46 | 4.48 | 4.36 | 4.40 | 4.40 | -1.35% | 304,647 |
| Sep 29, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | -0.45% | 121,014 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 261,294 |
| Sep 25, 2025 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | 1.79% | 388,300 |
| Sep 24, 2025 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 1.83% | 472,010 |
| Sep 23, 2025 | 4.54 | 4.60 | 4.38 | 4.38 | 4.38 | -3.52% | 776,290 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.52 | 4.54 | 4.54 | -4.22% | 1,312,152 |
| Sep 19, 2025 | 4.84 | 4.92 | 4.74 | 4.74 | 4.74 | -1.66% | 1,154,811 |
| Sep 18, 2025 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | - | 793,439 |
| Sep 17, 2025 | 4.92 | 5.00 | 4.80 | 4.82 | 4.82 | -3.21% | 2,057,556 |
| Sep 16, 2025 | 4.48 | 4.98 | 4.48 | 4.98 | 4.98 | 11.66% | 5,145,588 |
| Sep 15, 2025 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 1.36% | 295,512 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.90% | 364,000 |
| Sep 11, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.83% | 555,900 |
| Sep 10, 2025 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | -1.36% | 394,466 |
| Sep 9, 2025 | 4.48 | 4.52 | 4.34 | 4.42 | 4.42 | -1.34% | 485,823 |
| Sep 8, 2025 | 4.44 | 4.52 | 4.44 | 4.48 | 4.48 | 1.36% | 448,720 |
| Sep 5, 2025 | 4.34 | 4.50 | 4.34 | 4.42 | 4.42 | 2.31% | 659,654 |
| Sep 4, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 500,614 |
| Sep 3, 2025 | 4.30 | 4.40 | 4.26 | 4.30 | 4.30 | - | 1,062,637 |
| Sep 2, 2025 | 4.36 | 4.42 | 4.26 | 4.30 | 4.30 | -1.38% | 701,309 |
| Sep 1, 2025 | 4.46 | 4.46 | 4.34 | 4.36 | 4.36 | -2.24% | 447,347 |
| Aug 29, 2025 | 4.52 | 4.54 | 4.46 | 4.46 | 4.46 | -0.89% | 687,181 |
| Aug 28, 2025 | 4.42 | 4.50 | 4.34 | 4.50 | 4.50 | 2.27% | 597,767 |
| Aug 27, 2025 | 4.56 | 4.58 | 4.34 | 4.40 | 4.40 | -2.22% | 828,608 |
| Aug 26, 2025 | 4.64 | 4.66 | 4.48 | 4.50 | 4.50 | -3.02% | 822,073 |
| Aug 25, 2025 | 4.56 | 4.66 | 4.54 | 4.64 | 4.64 | 2.20% | 533,600 |
| Aug 22, 2025 | 4.54 | 4.64 | 4.54 | 4.54 | 4.54 | 0.44% | 341,200 |
| Aug 21, 2025 | 4.68 | 4.74 | 4.44 | 4.52 | 4.52 | -3.00% | 1,503,138 |
| Aug 20, 2025 | 4.44 | 4.76 | 4.44 | 4.66 | 4.66 | 5.43% | 2,165,320 |
| Aug 19, 2025 | 4.56 | 4.56 | 4.36 | 4.42 | 4.42 | -2.21% | 1,632,494 |
| Aug 18, 2025 | 4.66 | 4.72 | 4.50 | 4.52 | 4.52 | -3.00% | 1,127,039 |
| Aug 15, 2025 | 4.70 | 4.82 | 4.60 | 4.66 | 4.66 | 0.87% | 1,806,698 |
| Aug 14, 2025 | 5.60 | 5.65 | 4.60 | 4.62 | 4.62 | -17.50% | 4,262,413 |