BKK:LTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.16	2.22	2.10	2.14	2.14	-	563,901
Mar 26, 2026	2.20	2.20	2.12	2.14	2.14	-2.73%	392,700
Mar 25, 2026	2.14	2.34	2.10	2.20	2.20	4.76%	2,211,830
Mar 24, 2026	2.14	2.20	2.06	2.10	2.10	-	330,711
Mar 23, 2026	2.16	2.16	2.04	2.10	2.10	-3.67%	230,921
Mar 20, 2026	2.18	2.22	2.06	2.18	2.18	-0.91%	1,231,006
Mar 19, 2026	2.28	2.34	2.20	2.20	2.20	-4.35%	525,951
Mar 18, 2026	2.38	2.48	2.26	2.30	2.30	-2.54%	1,547,415
Mar 17, 2026	2.34	2.44	2.32	2.36	2.36	1.72%	1,394,667
Mar 16, 2026	2.40	2.48	2.32	2.32	2.32	-1.69%	1,795,221
Mar 13, 2026	2.28	2.46	2.24	2.36	2.36	1.72%	2,357,076
Mar 12, 2026	2.18	2.44	2.16	2.32	2.32	4.50%	3,539,065
Mar 11, 2026	2.04	2.36	2.04	2.22	2.22	9.90%	6,023,762
Mar 10, 2026	2.04	2.10	1.98	2.02	2.02	1.00%	869,868
Mar 9, 2026	1.98	2.02	1.92	2.00	2.00	-4.76%	792,950
Mar 6, 2026	1.97	2.20	1.94	2.10	2.10	6.06%	1,666,092
Mar 5, 2026	2.04	2.06	1.93	1.98	1.98	1.02%	1,067,583
Mar 4, 2026	1.99	2.14	1.84	1.96	1.96	-14.04%	2,935,070
Mar 2, 2026	2.30	2.42	2.28	2.28	2.28	-17.39%	3,896,201
Feb 27, 2026	2.90	2.90	2.74	2.76	2.76	-5.48%	2,000,705
Feb 26, 2026	2.86	2.96	2.86	2.92	2.92	2.10%	1,605,606
Feb 25, 2026	2.78	2.98	2.78	2.86	2.86	3.62%	3,628,250
Feb 24, 2026	2.74	2.76	2.70	2.76	2.76	-	1,015,790
Feb 23, 2026	2.92	3.00	2.70	2.76	2.76	-5.48%	4,326,332
Feb 20, 2026	3.06	3.06	2.86	2.92	2.92	-4.58%	4,723,497
Feb 19, 2026	3.08	3.10	2.96	3.06	3.06	-	4,636,773
Feb 18, 2026	3.14	3.16	3.04	3.06	3.06	-0.65%	6,653,199
Feb 17, 2026	3.04	3.16	3.02	3.08	3.08	1.99%	7,781,697
Feb 16, 2026	3.16	3.20	3.02	3.02	3.02	-2.58%	5,622,515
Feb 13, 2026	2.78	3.34	2.74	3.10	3.10	17.42%	23,955,850
Feb 12, 2026	2.58	2.68	2.54	2.64	2.64	3.94%	3,190,321
Feb 11, 2026	2.58	2.84	2.54	2.54	2.54	3.25%	7,724,718
Feb 10, 2026	2.46	2.50	2.40	2.46	2.46	0.82%	620,639
Feb 9, 2026	2.46	2.50	2.40	2.44	2.44	1.67%	1,488,805
Feb 6, 2026	2.44	2.44	2.36	2.40	2.40	-1.64%	268,600
Feb 5, 2026	2.50	2.50	2.34	2.44	2.44	-1.61%	479,024
Feb 4, 2026	2.54	2.56	2.40	2.48	2.48	-1.59%	618,259
Feb 3, 2026	2.56	2.66	2.50	2.52	2.52	0.80%	954,042
Feb 2, 2026	2.50	2.66	2.46	2.50	2.50	-2.34%	1,645,365
Jan 30, 2026	2.32	2.66	2.32	2.56	2.56	12.28%	5,269,484
Jan 29, 2026	2.48	2.48	2.28	2.28	2.28	-6.56%	621,896
Jan 28, 2026	2.24	2.80	2.20	2.44	2.44	8.93%	1,606,070
Jan 27, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	65,710
Jan 26, 2026	2.22	2.22	2.16	2.20	2.20	-0.90%	64,349
Jan 23, 2026	2.26	2.28	2.20	2.22	2.22	-0.89%	63,852
Jan 22, 2026	2.22	2.30	2.22	2.24	2.24	0.90%	130,649
Jan 21, 2026	2.32	2.32	2.20	2.22	2.22	-3.48%	137,924
Jan 20, 2026	2.22	2.34	2.22	2.30	2.30	2.68%	230,319
Jan 19, 2026	2.24	2.26	2.20	2.24	2.24	0.90%	55,179
Jan 16, 2026	2.26	2.28	2.20	2.22	2.22	-1.77%	190,785