L.P.N. Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.160 | 3.160 | 3.120 | 3.140 | 2.751 | 443,101 |
| 2024-07-25 | 3.180 | 3.180 | 3.140 | 3.180 | 2.786 | 203,135 |
| 2024-07-24 | 3.180 | 3.180 | 3.120 | 3.180 | 2.786 | 205,328 |
| 2024-07-23 | 3.200 | 3.200 | 3.140 | 3.160 | 2.769 | 440,215 |
| 2024-07-19 | 3.180 | 3.200 | 3.160 | 3.200 | 2.804 | 572,992 |
| 2024-07-18 | 3.200 | 3.200 | 3.180 | 3.200 | 2.804 | 398,483 |
| 2024-07-17 | 3.180 | 3.220 | 3.180 | 3.200 | 2.804 | 292,502 |
| 2024-07-16 | 3.240 | 3.240 | 3.180 | 3.200 | 2.804 | 853,103 |
| 2024-07-15 | 3.260 | 3.260 | 3.220 | 3.260 | 2.856 | 296,009 |
| 2024-07-12 | 3.280 | 3.280 | 3.240 | 3.260 | 2.856 | 311,971 |
| 2024-07-11 | 3.180 | 3.300 | 3.180 | 3.240 | 2.839 | 672,570 |
| 2024-07-10 | 3.180 | 3.180 | 3.140 | 3.180 | 2.786 | 323,600 |
| 2024-07-09 | 3.180 | 3.180 | 3.140 | 3.180 | 2.786 | 319,173 |
| 2024-07-08 | 3.180 | 3.180 | 3.140 | 3.180 | 2.786 | 722,397 |
| 2024-07-05 | 3.160 | 3.180 | 3.140 | 3.180 | 2.786 | 369,550 |
| 2024-07-04 | 3.160 | 3.180 | 3.160 | 3.180 | 2.786 | 221,826 |
| 2024-07-03 | 3.180 | 3.180 | 3.140 | 3.180 | 2.786 | 131,508 |
| 2024-07-02 | 3.160 | 3.180 | 3.100 | 3.180 | 2.786 | 438,567 |
| 2024-07-01 | 3.180 | 3.180 | 3.140 | 3.160 | 2.769 | 151,025 |
| 2024-06-28 | 3.200 | 3.200 | 3.160 | 3.180 | 2.786 | 338,924 |
| 2024-06-27 | 3.200 | 3.220 | 3.180 | 3.200 | 2.804 | 385,507 |
| 2024-06-26 | 3.220 | 3.220 | 3.200 | 3.220 | 2.821 | 322,211 |
| 2024-06-25 | 3.200 | 3.220 | 3.180 | 3.220 | 2.821 | 322,113 |
| 2024-06-24 | 3.240 | 3.240 | 3.180 | 3.220 | 2.821 | 408,105 |
| 2024-06-21 | 3.180 | 3.220 | 3.180 | 3.220 | 2.821 | 750,080 |
| 2024-06-20 | 3.240 | 3.240 | 3.180 | 3.200 | 2.804 | 294,227 |
| 2024-06-19 | 3.200 | 3.240 | 3.160 | 3.240 | 2.839 | 626,422 |
| 2024-06-18 | 3.200 | 3.240 | 3.200 | 3.220 | 2.821 | 596,126 |
| 2024-06-17 | 3.240 | 3.240 | 3.180 | 3.220 | 2.821 | 1,777,546 |
| 2024-06-14 | 3.260 | 3.260 | 3.220 | 3.260 | 2.856 | 653,068 |
| 2024-06-13 | 3.260 | 3.260 | 3.200 | 3.260 | 2.856 | 795,078 |
| 2024-06-12 | 3.280 | 3.280 | 3.240 | 3.260 | 2.856 | 219,758 |
| 2024-06-11 | 3.260 | 3.280 | 3.240 | 3.280 | 2.874 | 434,249 |
| 2024-06-10 | 3.280 | 3.300 | 3.260 | 3.280 | 2.874 | 759,730 |
| 2024-06-07 | 3.300 | 3.320 | 3.280 | 3.300 | 2.891 | 1,273,562 |
| 2024-06-06 | 3.300 | 3.320 | 3.280 | 3.300 | 2.891 | 595,076 |
| 2024-06-05 | 3.300 | 3.320 | 3.280 | 3.300 | 2.891 | 1,096,711 |
| 2024-06-04 | 3.300 | 3.300 | 3.280 | 3.300 | 2.891 | 618,466 |
| 2024-05-31 | 3.320 | 3.320 | 3.280 | 3.300 | 2.891 | 768,984 |
| 2024-05-30 | 3.280 | 3.320 | 3.280 | 3.280 | 2.874 | 1,351,110 |
| 2024-05-29 | 3.300 | 3.300 | 3.260 | 3.280 | 2.874 | 1,409,672 |
| 2024-05-28 | 3.340 | 3.340 | 3.260 | 3.300 | 2.891 | 1,764,118 |
| 2024-05-27 | 3.380 | 3.380 | 3.280 | 3.340 | 2.926 | 1,470,171 |
| 2024-05-24 | 3.400 | 3.400 | 3.360 | 3.380 | 2.961 | 207,607 |
| 2024-05-23 | 3.380 | 3.400 | 3.360 | 3.400 | 2.979 | 885,710 |
| 2024-05-21 | 3.400 | 3.400 | 3.360 | 3.380 | 2.961 | 1,332,300 |
| 2024-05-20 | 3.400 | 3.420 | 3.400 | 3.400 | 2.979 | 285,912 |
| 2024-05-17 | 3.400 | 3.420 | 3.380 | 3.420 | 2.996 | 967,717 |
| 2024-05-16 | 3.420 | 3.420 | 3.380 | 3.400 | 2.979 | 502,200 |
| 2024-05-15 | 3.420 | 3.440 | 3.400 | 3.420 | 2.996 | 593,933 |
| 2024-05-14 | 3.420 | 3.420 | 3.400 | 3.420 | 2.996 | 570,973 |
| 2024-05-13 | 3.440 | 3.460 | 3.380 | 3.420 | 2.996 | 836,273 |
| 2024-05-10 | 3.480 | 3.500 | 3.440 | 3.460 | 3.031 | 692,402 |
| 2024-05-09 | 3.480 | 3.500 | 3.460 | 3.480 | 3.049 | 149,104 |
| 2024-05-08 | 3.480 | 3.500 | 3.480 | 3.500 | 3.066 | 338,977 |
| 2024-05-07 | 3.460 | 3.500 | 3.460 | 3.480 | 3.049 | 739,100 |
| 2024-05-03 | 3.480 | 3.480 | 3.460 | 3.480 | 3.049 | 298,721 |
| 2024-05-02 | 3.480 | 3.500 | 3.460 | 3.480 | 3.049 | 1,004,951 |
| 2024-04-30 | 3.500 | 3.500 | 3.460 | 3.480 | 3.049 | 4,176,504 |
| 2024-04-29 | 3.520 | 3.520 | 3.500 | 3.520 | 3.084 | 484,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0500 THB |
| 2026-03-11 | 0.0500 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-03-12 | 0.0500 THB |
| 2024-08-21 | 0.0500 THB |
| 2024-02-28 | 0.0500 THB |
| 2023-08-17 | 0.0800 THB |
| 2023-03-01 | 0.1200 THB |
| 2022-08-17 | 0.1000 THB |
| 2022-02-23 | 0.0500 THB |
| 2021-08-18 | 0.1000 THB |
| 2021-02-24 | 0.4000 THB |
| 2020-06-04 | 1.0000 THB |
| 2020-02-26 | 0.4000 THB |
| 2019-08-20 | 0.2000 THB |
| 2019-02-27 | 0.4000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.