Light Up Total Solution PCL (BKK:LTS)
Thailand · Delayed Price · Currency is THB 1.960
-0.030 (-1.51%)
Apr 30, 2026, 4:36 PM ICT
BKK:LTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 502,724 |
| Apr 29, 2026 | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | 1.02% | 801,041 |
| Apr 28, 2026 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -3.43% | 670,809 |
| Apr 27, 2026 | 1.97 | 2.10 | 1.97 | 2.04 | 2.04 | 3.55% | 1,212,475 |
| Apr 24, 2026 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 390,806 |
| Apr 23, 2026 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -2.94% | 437,218 |
| Apr 22, 2026 | 2.04 | 2.14 | 2.02 | 2.04 | 2.04 | 0.99% | 284,253 |
| Apr 21, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 130,832 |
| Apr 20, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 217,510 |
| Apr 17, 2026 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | -2.83% | 895,421 |
| Apr 16, 2026 | 2.14 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 346,836 |
| Apr 10, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 278,900 |
| Apr 9, 2026 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -1.80% | 101,397 |
| Apr 8, 2026 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | 3.74% | 429,522 |
| Apr 7, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 203,400 |
| Apr 3, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -4.46% | 212,659 |
| Apr 2, 2026 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | - | 274,704 |
| Apr 1, 2026 | 2.20 | 2.28 | 2.18 | 2.24 | 2.24 | 3.70% | 727,664 |
| Mar 31, 2026 | 2.18 | 2.22 | 2.10 | 2.16 | 2.16 | - | 247,301 |
| Mar 30, 2026 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | 0.93% | 239,904 |
| 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 |