lululemon athletica inc. (BKK:LULU06)
Thailand · Delayed Price · Currency is THB 2.760
+0.040 (1.47%)
Last updated: Mar 5, 2026, 11:34 AM ICT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.80 | 2.82 | 2.72 | 2.72 | 2.72 | -2.86% | 83,488 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -2.78% | 283,446 |
| Feb 27, 2026 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 2.13% | 98,866 |
| Feb 26, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | 1.44% | 1,623 |
| Feb 25, 2026 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | 0.72% | 4,457 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.74 | 2.76 | 2.76 | -3.50% | 116,874 |
| Feb 23, 2026 | 2.84 | 2.98 | 2.82 | 2.86 | 2.86 | - | 86,733 |
| Feb 20, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 112,774 |
| Feb 19, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 2.16% | 22,162 |
| Feb 18, 2026 | 2.76 | 2.78 | 2.70 | 2.78 | 2.78 | 1.46% | 19,484 |
| Feb 17, 2026 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 1.48% | 103,222 |
| Feb 16, 2026 | 2.74 | 2.74 | 2.60 | 2.70 | 2.70 | 3.05% | 22,883 |
| Feb 13, 2026 | 2.66 | 2.78 | 2.60 | 2.62 | 2.62 | -5.07% | 1,416,173 |
| Feb 12, 2026 | 2.76 | 2.84 | 2.72 | 2.76 | 2.76 | -2.82% | 232,927 |
| Feb 11, 2026 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 3.65% | 139,802 |
| Feb 10, 2026 | 2.72 | 2.74 | 2.66 | 2.74 | 2.74 | 0.74% | 7,666 |
| Feb 9, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 187,163 |
| Feb 6, 2026 | 2.82 | 2.82 | 2.68 | 2.70 | 2.70 | -4.93% | 669,020 |
| Feb 5, 2026 | 2.76 | 2.84 | 2.74 | 2.84 | 2.84 | 4.41% | 85,931 |
| Feb 4, 2026 | 2.86 | 2.86 | 2.72 | 2.72 | 2.72 | -3.55% | 30,990 |
| Feb 3, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 4.44% | 610,381 |
| Feb 2, 2026 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | 0.75% | 5,582 |
| Jan 30, 2026 | 2.84 | 2.84 | 2.64 | 2.68 | 2.68 | -5.63% | 273,725 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -2.74% | 233,014 |
| Jan 28, 2026 | 3.02 | 3.02 | 2.86 | 2.92 | 2.92 | -3.31% | 530,131 |
| Jan 27, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 13,458 |
| Jan 26, 2026 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -0.67% | 89,690 |
| Jan 23, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 478,218 |
| Jan 22, 2026 | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | 2.72% | 70,389 |
| Jan 21, 2026 | 3.10 | 3.12 | 2.90 | 2.94 | 2.94 | -3.92% | 195,611 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -3.77% | 51,773 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 13,181 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 31,004 |
| Jan 15, 2026 | 3.32 | 3.38 | 3.20 | 3.22 | 3.22 | -3.01% | 178,137 |
| Jan 14, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 1.84% | 246,987 |
| Jan 13, 2026 | 3.22 | 3.28 | 3.18 | 3.26 | 3.26 | 2.52% | 24,650 |
| Jan 12, 2026 | 3.36 | 3.36 | 3.16 | 3.18 | 3.18 | -5.92% | 805,147 |
| Jan 9, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 41,620 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 360,887 |
| Jan 7, 2026 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.19% | 55,284 |
| Jan 6, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 101,265 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | 118,665 |
| Dec 30, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 337 |
| Dec 29, 2025 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 30,561 |
| Dec 26, 2025 | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | - | 810 |
| Dec 25, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 62,959 |
| Dec 24, 2025 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 400,288 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 9,435 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -1.79% | 413,833 |
| Dec 19, 2025 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -2.33% | 203,154 |