BKK:LTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.72	2.96	2.72	2.88	2.88	5.88%	4,930,873
May 29, 2026	2.84	2.84	2.68	2.72	2.72	-3.55%	2,820,820
May 28, 2026	2.84	2.92	2.74	2.82	2.82	-0.70%	5,107,321
May 27, 2026	3.02	3.20	2.74	2.84	2.84	-0.70%	23,498,308
May 26, 2026	2.56	2.96	2.52	2.86	2.86	12.60%	26,935,210
May 25, 2026	2.54	2.62	2.46	2.54	2.54	1.60%	3,200,983
May 22, 2026	2.68	2.68	2.48	2.50	2.50	-3.10%	5,615,629
May 21, 2026	2.44	2.62	2.40	2.58	2.58	5.74%	8,199,377
May 20, 2026	2.24	2.56	2.24	2.44	2.44	8.93%	10,434,341
May 19, 2026	2.32	2.34	2.20	2.24	2.24	-3.45%	1,744,719
May 18, 2026	2.32	2.38	2.24	2.32	2.32	-1.69%	1,490,611
May 15, 2026	2.44	2.46	2.34	2.36	2.36	-4.07%	1,471,949
May 14, 2026	2.48	2.50	2.38	2.46	2.46	-1.60%	2,462,865
May 13, 2026	2.68	2.72	2.42	2.50	2.50	-3.10%	4,975,328
May 12, 2026	2.82	2.92	2.52	2.58	2.58	-5.15%	11,400,270
May 11, 2026	2.34	2.86	2.34	2.72	2.72	18.26%	24,684,560
May 8, 2026	2.58	2.72	2.14	2.30	2.30	-0.86%	17,870,680
May 7, 2026	1.79	2.32	1.79	2.32	2.32	31.07%	8,379,431
May 6, 2026	1.65	1.82	1.64	1.77	1.77	9.26%	3,420,085
May 5, 2026	1.95	1.96	1.62	1.62	1.62	-17.35%	4,122,227
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