Light Up Total Solution PCL (BKK:LTS)
Thailand · Delayed Price · Currency is THB 4.940
+0.020 (0.41%)
Aug 4, 2025, 3:43 PM ICT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.30 | 5.30 | 4.90 | 4.92 | 4.92 | -3.53% | 1,837,582 |
| Jul 31, 2025 | 4.94 | 5.25 | 4.86 | 5.10 | 5.10 | 3.24% | 1,655,102 |
| Jul 30, 2025 | 4.94 | 4.98 | 4.84 | 4.94 | 4.94 | 0.41% | 832,454 |
| Jul 29, 2025 | 4.74 | 5.00 | 4.70 | 4.92 | 4.92 | 3.80% | 1,506,624 |
| Jul 25, 2025 | 4.72 | 4.88 | 4.70 | 4.74 | 4.74 | 0.85% | 1,415,153 |
| Jul 24, 2025 | 4.62 | 4.72 | 4.56 | 4.70 | 4.70 | 2.17% | 1,064,900 |
| Jul 23, 2025 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 2.68% | 438,100 |
| Jul 22, 2025 | 4.74 | 4.76 | 4.48 | 4.48 | 4.48 | -5.88% | 1,500,707 |
| Jul 21, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.42% | 641,800 |
| Jul 18, 2025 | 4.76 | 4.82 | 4.70 | 4.78 | 4.78 | 0.84% | 1,172,535 |
| Jul 17, 2025 | 4.64 | 4.90 | 4.62 | 4.74 | 4.74 | 2.16% | 2,401,658 |
| Jul 16, 2025 | 4.58 | 4.72 | 4.52 | 4.64 | 4.64 | 0.87% | 2,456,678 |
| Jul 15, 2025 | 4.36 | 4.64 | 4.36 | 4.60 | 4.60 | 6.98% | 6,109,895 |
| Jul 14, 2025 | 4.20 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | 1,041,498 |
| Jul 11, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | 0.97% | 1,045,622 |
| Jul 9, 2025 | 4.24 | 4.32 | 4.12 | 4.14 | 4.14 | -2.82% | 1,449,657 |
| Jul 8, 2025 | 4.36 | 4.48 | 4.22 | 4.26 | 4.26 | -2.74% | 3,361,516 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.18 | 4.38 | 4.38 | -12.40% | 7,131,888 |
| Jul 4, 2025 | 4.98 | 5.00 | 4.88 | 5.00 | 5.00 | - | 593,906 |
| Jul 3, 2025 | 4.84 | 5.05 | 4.80 | 5.00 | 5.00 | 3.31% | 1,149,451 |
| Jul 2, 2025 | 4.84 | 4.84 | 4.74 | 4.84 | 4.84 | - | 361,907 |
| Jul 1, 2025 | 4.66 | 4.88 | 4.64 | 4.84 | 4.84 | 3.86% | 747,325 |
| Jun 30, 2025 | 4.60 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 194,511 |
| Jun 27, 2025 | 4.84 | 4.84 | 4.52 | 4.54 | 4.54 | -4.62% | 697,126 |
| Jun 26, 2025 | 4.58 | 5.00 | 4.58 | 4.76 | 4.76 | 4.85% | 1,502,025 |
| Jun 25, 2025 | 4.50 | 4.60 | 4.42 | 4.54 | 4.54 | 0.44% | 632,743 |
| Jun 24, 2025 | 4.12 | 4.58 | 4.12 | 4.52 | 4.52 | 11.33% | 1,556,175 |
| Jun 23, 2025 | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -4.25% | 675,850 |
| Jun 20, 2025 | 4.12 | 4.32 | 4.12 | 4.24 | 4.24 | 2.91% | 513,218 |
| Jun 19, 2025 | 4.12 | 4.22 | 4.10 | 4.12 | 4.12 | -0.96% | 452,403 |
| Jun 18, 2025 | 4.30 | 4.34 | 4.16 | 4.16 | 4.16 | -2.80% | 773,130 |
| Jun 17, 2025 | 4.16 | 4.32 | 4.10 | 4.28 | 4.28 | 3.38% | 1,123,041 |
| Jun 16, 2025 | 4.42 | 4.42 | 4.00 | 4.14 | 4.14 | -6.33% | 1,495,803 |
| Jun 13, 2025 | 4.52 | 4.52 | 4.20 | 4.42 | 4.42 | -1.34% | 844,741 |
| Jun 12, 2025 | 4.78 | 4.78 | 4.48 | 4.48 | 4.48 | -5.88% | 1,307,856 |
| Jun 11, 2025 | 4.86 | 4.88 | 4.74 | 4.76 | 4.76 | -1.65% | 330,912 |
| Jun 10, 2025 | 4.88 | 4.92 | 4.74 | 4.84 | 4.84 | -0.82% | 470,364 |
| Jun 9, 2025 | 4.84 | 4.96 | 4.84 | 4.88 | 4.88 | 1.24% | 317,906 |
| Jun 6, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 259,208 |
| Jun 5, 2025 | 4.90 | 4.96 | 4.84 | 4.90 | 4.90 | 0.82% | 799,000 |
| Jun 4, 2025 | 4.72 | 5.05 | 4.70 | 4.86 | 4.86 | 2.97% | 1,227,511 |
| May 30, 2025 | 4.94 | 4.94 | 4.70 | 4.72 | 4.72 | -5.22% | 766,026 |
| May 29, 2025 | 5.05 | 5.10 | 4.96 | 4.98 | 4.98 | 0.81% | 722,501 |
| May 28, 2025 | 5.10 | 5.20 | 4.90 | 4.94 | 4.94 | -4.08% | 977,546 |
| May 27, 2025 | 4.90 | 5.30 | 4.90 | 5.15 | 5.15 | 8.65% | 2,883,462 |
| May 26, 2025 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -0.84% | 393,674 |
| May 23, 2025 | 4.68 | 4.84 | 4.66 | 4.78 | 4.78 | 2.58% | 931,232 |
| May 22, 2025 | 4.96 | 4.98 | 4.60 | 4.66 | 4.66 | -4.90% | 1,053,079 |
| May 21, 2025 | 5.20 | 5.25 | 4.86 | 4.90 | 4.90 | -5.77% | 1,196,050 |
| May 20, 2025 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -2.80% | 699,900 |