L.P.N. Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.480 | 3.520 | 3.480 | 3.500 | 3.066 | 738,294 |
| 2024-04-25 | 3.520 | 3.520 | 3.480 | 3.520 | 3.084 | 1,005,330 |
| 2024-04-24 | 3.520 | 3.540 | 3.480 | 3.520 | 3.084 | 1,180,800 |
| 2024-04-23 | 3.480 | 3.520 | 3.480 | 3.520 | 3.084 | 198,723 |
| 2024-04-22 | 3.420 | 3.500 | 3.420 | 3.480 | 3.049 | 1,164,837 |
| 2024-04-19 | 3.500 | 3.520 | 3.440 | 3.460 | 3.031 | 1,061,893 |
| 2024-04-18 | 3.580 | 3.600 | 3.520 | 3.560 | 3.119 | 2,396,003 |
| 2024-04-17 | 3.620 | 3.620 | 3.560 | 3.560 | 3.119 | 802,400 |
| 2024-04-11 | 3.640 | 3.640 | 3.580 | 3.620 | 3.172 | 927,052 |
| 2024-04-10 | 3.600 | 3.640 | 3.600 | 3.620 | 3.172 | 1,497,023 |
| 2024-04-09 | 3.580 | 3.600 | 3.560 | 3.580 | 3.136 | 968,612 |
| 2024-04-05 | 3.580 | 3.580 | 3.560 | 3.580 | 3.136 | 548,355 |
| 2024-04-04 | 3.560 | 3.580 | 3.560 | 3.580 | 3.136 | 277,421 |
| 2024-04-03 | 3.540 | 3.580 | 3.540 | 3.560 | 3.119 | 706,712 |
| 2024-04-02 | 3.560 | 3.600 | 3.540 | 3.580 | 3.136 | 1,574,379 |
| 2024-04-01 | 3.600 | 3.620 | 3.560 | 3.580 | 3.136 | 542,031 |
| 2024-03-29 | 3.540 | 3.600 | 3.540 | 3.600 | 3.154 | 700,826 |
| 2024-03-28 | 3.540 | 3.560 | 3.520 | 3.540 | 3.101 | 1,306,700 |
| 2024-03-27 | 3.540 | 3.540 | 3.520 | 3.540 | 3.101 | 306,409 |
| 2024-03-26 | 3.520 | 3.540 | 3.520 | 3.540 | 3.101 | 190,311 |
| 2024-03-25 | 3.560 | 3.560 | 3.520 | 3.520 | 3.084 | 915,813 |
| 2024-03-22 | 3.540 | 3.560 | 3.540 | 3.560 | 3.119 | 439,187 |
| 2024-03-21 | 3.560 | 3.560 | 3.540 | 3.540 | 3.101 | 342,383 |
| 2024-03-20 | 3.540 | 3.560 | 3.520 | 3.560 | 3.119 | 431,520 |
| 2024-03-19 | 3.520 | 3.560 | 3.520 | 3.540 | 3.101 | 1,127,016 |
| 2024-03-18 | 3.560 | 3.560 | 3.520 | 3.520 | 3.084 | 1,056,901 |
| 2024-03-15 | 3.560 | 3.560 | 3.520 | 3.560 | 3.119 | 736,503 |
| 2024-03-14 | 3.540 | 3.580 | 3.520 | 3.560 | 3.119 | 367,283 |
| 2024-03-13 | 3.540 | 3.600 | 3.520 | 3.560 | 3.119 | 584,442 |
| 2024-03-12 | 3.500 | 3.540 | 3.480 | 3.540 | 3.101 | 1,402,749 |
| 2024-03-11 | 3.460 | 3.500 | 3.460 | 3.500 | 3.066 | 892,426 |
| 2024-03-08 | 3.440 | 3.500 | 3.440 | 3.500 | 3.066 | 1,203,565 |
| 2024-03-07 | 3.500 | 3.500 | 3.380 | 3.420 | 2.996 | 1,354,840 |
| 2024-03-06 | 3.500 | 3.500 | 3.460 | 3.500 | 3.066 | 778,854 |
| 2024-03-05 | 3.580 | 3.580 | 3.480 | 3.500 | 3.066 | 852,640 |
| 2024-03-04 | 3.640 | 3.660 | 3.480 | 3.600 | 3.154 | 1,421,819 |
| 2024-03-01 | 3.600 | 3.640 | 3.520 | 3.640 | 3.189 | 1,113,249 |
| 2024-02-29 | 3.600 | 3.640 | 3.560 | 3.600 | 3.154 | 879,975 |
| 2024-02-28 | 3.660 | 3.700 | 3.640 | 3.640 | 3.189 | 671,100 |
| 2024-02-27 | 3.760 | 3.760 | 3.740 | 3.740 | 3.233 | 914,261 |
| 2024-02-23 | 3.780 | 3.780 | 3.740 | 3.760 | 3.250 | 338,401 |
| 2024-02-22 | 3.740 | 3.760 | 3.740 | 3.760 | 3.250 | 630,198 |
| 2024-02-21 | 3.700 | 3.760 | 3.700 | 3.740 | 3.233 | 353,173 |
| 2024-02-20 | 3.720 | 3.720 | 3.680 | 3.720 | 3.216 | 599,506 |
| 2024-02-19 | 3.720 | 3.740 | 3.700 | 3.720 | 3.216 | 574,433 |
| 2024-02-16 | 3.840 | 3.840 | 3.700 | 3.720 | 3.216 | 2,031,689 |
| 2024-02-15 | 3.840 | 3.840 | 3.800 | 3.820 | 3.302 | 247,709 |
| 2024-02-14 | 3.840 | 3.840 | 3.800 | 3.840 | 3.319 | 295,611 |
| 2024-02-13 | 3.800 | 3.840 | 3.800 | 3.840 | 3.319 | 58,051 |
| 2024-02-12 | 3.800 | 3.820 | 3.800 | 3.820 | 3.302 | 245,686 |
| 2024-02-09 | 3.820 | 3.820 | 3.800 | 3.820 | 3.302 | 144,001 |
| 2024-02-08 | 3.840 | 3.840 | 3.800 | 3.820 | 3.302 | 165,349 |
| 2024-02-07 | 3.780 | 3.840 | 3.780 | 3.840 | 3.319 | 388,728 |
| 2024-02-06 | 3.800 | 3.800 | 3.760 | 3.780 | 3.267 | 596,984 |
| 2024-02-05 | 3.740 | 3.800 | 3.740 | 3.800 | 3.285 | 396,506 |
| 2024-02-02 | 3.780 | 3.780 | 3.740 | 3.740 | 3.233 | 755,224 |
| 2024-02-01 | 3.740 | 3.780 | 3.740 | 3.760 | 3.250 | 191,522 |
| 2024-01-31 | 3.800 | 3.820 | 3.760 | 3.760 | 3.250 | 778,912 |
| 2024-01-30 | 3.840 | 3.860 | 3.780 | 3.820 | 3.302 | 1,252,180 |
| 2024-01-29 | 3.820 | 3.860 | 3.820 | 3.840 | 3.319 | 336,310 |
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.