BKK:LTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.48	2.52	2.44	2.48	2.48	1.64%	577,170
Sep 2, 2026	2.60	2.64	2.38	2.44	2.44	-6.87%	1,438,033
Sep 1, 2026	2.70	2.70	2.60	2.62	2.62	-2.96%	659,604
Aug 31, 2026	2.68	2.74	2.68	2.70	2.70	1.50%	706,810
Aug 28, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	308,700
Aug 27, 2026	2.68	2.76	2.66	2.68	2.68	1.52%	1,797,100
Aug 26, 2026	2.64	2.72	2.62	2.64	2.64	-0.75%	1,584,700
Aug 25, 2026	2.68	2.74	2.64	2.66	2.66	-0.75%	976,002
Aug 24, 2026	2.80	2.80	2.64	2.68	2.68	-2.90%	2,073,245
Aug 21, 2026	2.82	2.82	2.74	2.76	2.76	-0.72%	1,131,900
Aug 20, 2026	2.92	2.94	2.78	2.78	2.78	-2.80%	3,056,805
Aug 19, 2026	2.70	2.88	2.70	2.86	2.86	5.93%	4,990,403
Aug 18, 2026	2.76	2.76	2.68	2.70	2.70	-2.17%	1,955,014
Aug 17, 2026	2.78	2.78	2.70	2.76	2.76	-2.82%	3,120,586
Aug 14, 2026	3.00	3.00	2.80	2.84	2.84	-4.70%	2,588,902
Aug 13, 2026	2.94	3.06	2.94	2.98	2.98	2.76%	1,911,187
Aug 11, 2026	3.00	3.00	2.88	2.90	2.90	-1.36%	1,236,315
Aug 10, 2026	3.16	3.22	2.92	2.94	2.94	-5.77%	4,338,069
Aug 7, 2026	3.10	3.18	3.10	3.12	3.12	0.65%	1,858,721
Aug 6, 2026	3.26	3.30	3.06	3.10	3.10	-4.32%	5,293,815
Aug 5, 2026	3.26	3.36	3.16	3.24	3.24	0.62%	11,948,831
Aug 4, 2026	3.08	3.52	3.08	3.22	3.22	5.23%	30,752,452
Aug 3, 2026	3.10	3.12	2.98	3.06	3.06	-1.29%	5,489,465
Jul 31, 2026	2.82	3.12	2.82	3.10	3.10	11.51%	11,498,190
Jul 30, 2026	2.82	2.90	2.72	2.78	2.78	-2.80%	2,209,526
Jul 27, 2026	2.86	3.00	2.84	2.86	2.86	-	4,266,116
Jul 24, 2026	2.68	2.90	2.66	2.86	2.86	5.15%	3,060,527
Jul 23, 2026	2.84	2.88	2.64	2.72	2.72	-3.55%	2,025,807
Jul 22, 2026	2.92	2.92	2.76	2.82	2.82	-4.08%	2,575,112
Jul 21, 2026	2.90	3.00	2.88	2.94	2.94	2.80%	4,552,705
Jul 20, 2026	2.84	2.92	2.84	2.86	2.86	0.70%	1,613,303
Jul 17, 2026	2.92	3.06	2.82	2.84	2.84	-2.74%	9,162,533
Jul 16, 2026	3.02	3.02	2.88	2.92	2.92	-3.31%	7,073,853
Jul 15, 2026	2.66	3.06	2.64	3.02	3.02	14.39%	22,198,780
Jul 14, 2026	2.52	2.66	2.52	2.64	2.64	3.94%	1,352,100
Jul 13, 2026	2.50	2.58	2.48	2.54	2.54	0.79%	612,910
Jul 10, 2026	2.54	2.54	2.48	2.52	2.52	-0.79%	727,200
Jul 9, 2026	2.50	2.54	2.46	2.54	2.54	3.25%	802,860
Jul 8, 2026	2.58	2.62	2.46	2.46	2.46	-5.38%	532,115
Jul 7, 2026	2.60	2.62	2.56	2.60	2.60	-	418,931
Jul 6, 2026	2.62	2.64	2.58	2.60	2.60	-	505,102
Jul 3, 2026	2.58	2.62	2.58	2.60	2.60	1.56%	445,544
Jul 2, 2026	2.64	2.68	2.56	2.56	2.56	-3.03%	581,813
Jul 1, 2026	2.70	2.70	2.60	2.64	2.64	-2.22%	871,020
Jun 30, 2026	2.72	2.76	2.66	2.70	2.70	-0.74%	1,391,682
Jun 29, 2026	2.68	2.78	2.66	2.72	2.72	5.43%	3,425,028
Jun 26, 2026	2.64	2.64	2.56	2.58	2.58	-3.01%	364,117
Jun 25, 2026	2.68	2.68	2.64	2.66	2.66	-0.75%	468,403
Jun 24, 2026	2.72	2.72	2.60	2.68	2.68	0.75%	840,403
Jun 23, 2026	2.74	2.74	2.62	2.66	2.66	-3.62%	1,312,966