L.P.N. Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.319 | 75,001 |
| 2024-01-25 | 3.800 | 3.860 | 3.800 | 3.860 | 3.337 | 396,906 |
| 2024-01-24 | 3.820 | 3.860 | 3.820 | 3.820 | 3.302 | 446,945 |
| 2024-01-23 | 3.840 | 3.880 | 3.820 | 3.820 | 3.302 | 202,657 |
| 2024-01-22 | 3.880 | 3.900 | 3.840 | 3.860 | 3.337 | 268,654 |
| 2024-01-19 | 3.880 | 3.920 | 3.880 | 3.900 | 3.371 | 118,702 |
| 2024-01-18 | 3.880 | 3.900 | 3.860 | 3.900 | 3.371 | 339,198 |
| 2024-01-17 | 3.960 | 3.960 | 3.900 | 3.900 | 3.371 | 437,183 |
| 2024-01-16 | 3.980 | 3.980 | 3.940 | 3.960 | 3.423 | 49,980 |
| 2024-01-15 | 3.980 | 4.000 | 3.940 | 3.980 | 3.440 | 130,192 |
| 2024-01-12 | 3.960 | 3.980 | 3.940 | 3.980 | 3.440 | 283,236 |
| 2024-01-11 | 3.960 | 3.980 | 3.940 | 3.980 | 3.440 | 332,220 |
| 2024-01-10 | 4.000 | 4.000 | 3.960 | 3.960 | 3.423 | 183,394 |
| 2024-01-09 | 4.020 | 4.020 | 3.980 | 4.000 | 3.458 | 284,932 |
| 2024-01-08 | 4.000 | 4.040 | 3.980 | 4.020 | 3.475 | 715,926 |
| 2024-01-05 | 4.000 | 4.020 | 3.980 | 4.000 | 3.458 | 752,892 |
| 2024-01-04 | 4.000 | 4.020 | 3.980 | 4.000 | 3.458 | 391,970 |
| 2024-01-03 | 4.040 | 4.040 | 4.000 | 4.000 | 3.458 | 400,569 |
| 2024-01-02 | 3.980 | 4.020 | 3.980 | 4.020 | 3.475 | 616,578 |
| 2023-12-28 | 3.900 | 4.000 | 3.880 | 3.980 | 3.440 | 1,616,693 |
| 2023-12-27 | 3.880 | 3.920 | 3.880 | 3.900 | 3.371 | 592,600 |
| 2023-12-26 | 3.880 | 3.900 | 3.840 | 3.880 | 3.354 | 846,409 |
| 2023-12-25 | 3.880 | 3.900 | 3.860 | 3.880 | 3.354 | 300,630 |
| 2023-12-22 | 3.860 | 3.880 | 3.860 | 3.880 | 3.354 | 279,000 |
| 2023-12-21 | 3.840 | 3.880 | 3.840 | 3.860 | 3.337 | 384,500 |
| 2023-12-20 | 3.880 | 3.880 | 3.840 | 3.860 | 3.337 | 571,517 |
| 2023-12-19 | 3.860 | 3.880 | 3.820 | 3.860 | 3.337 | 333,675 |
| 2023-12-18 | 3.800 | 3.900 | 3.780 | 3.900 | 3.371 | 1,586,223 |
| 2023-12-15 | 3.860 | 3.860 | 3.740 | 3.780 | 3.267 | 1,495,860 |
| 2023-12-14 | 3.800 | 3.860 | 3.800 | 3.820 | 3.302 | 258,455 |
| 2023-12-13 | 3.840 | 3.840 | 3.800 | 3.800 | 3.285 | 183,500 |
| 2023-12-12 | 3.860 | 3.860 | 3.800 | 3.840 | 3.319 | 400,218 |
| 2023-12-08 | 3.880 | 3.880 | 3.800 | 3.860 | 3.337 | 658,714 |
| 2023-12-07 | 3.900 | 3.900 | 3.860 | 3.880 | 3.354 | 476,051 |
| 2023-12-06 | 3.880 | 3.920 | 3.880 | 3.900 | 3.371 | 334,601 |
| 2023-12-04 | 3.920 | 3.920 | 3.860 | 3.900 | 3.371 | 904,802 |
| 2023-12-01 | 3.880 | 3.920 | 3.880 | 3.920 | 3.388 | 105,499 |
| 2023-11-30 | 3.900 | 3.920 | 3.880 | 3.900 | 3.371 | 146,530 |
| 2023-11-29 | 3.960 | 3.960 | 3.920 | 3.920 | 3.388 | 598,414 |
| 2023-11-28 | 3.920 | 3.960 | 3.920 | 3.960 | 3.423 | 256,372 |
| 2023-11-27 | 3.900 | 3.920 | 3.900 | 3.920 | 3.388 | 212,221 |
| 2023-11-24 | 3.920 | 3.940 | 3.900 | 3.900 | 3.371 | 333,974 |
| 2023-11-23 | 3.920 | 3.920 | 3.900 | 3.920 | 3.388 | 109,000 |
| 2023-11-22 | 3.920 | 3.920 | 3.880 | 3.900 | 3.371 | 246,700 |
| 2023-11-21 | 3.880 | 3.900 | 3.840 | 3.900 | 3.371 | 891,711 |
| 2023-11-20 | 3.840 | 3.880 | 3.840 | 3.880 | 3.354 | 180,200 |
| 2023-11-17 | 3.840 | 3.860 | 3.840 | 3.860 | 3.337 | 212,995 |
| 2023-11-16 | 3.860 | 3.860 | 3.840 | 3.840 | 3.319 | 330,287 |
| 2023-11-15 | 3.840 | 3.860 | 3.820 | 3.860 | 3.337 | 917,100 |
| 2023-11-14 | 3.860 | 3.860 | 3.820 | 3.840 | 3.319 | 474,349 |
| 2023-11-13 | 3.840 | 3.860 | 3.800 | 3.860 | 3.337 | 688,572 |
| 2023-11-10 | 3.840 | 3.880 | 3.820 | 3.860 | 3.337 | 846,247 |
| 2023-11-09 | 3.920 | 3.920 | 3.860 | 3.900 | 3.371 | 662,577 |
| 2023-11-08 | 3.920 | 3.920 | 3.880 | 3.920 | 3.388 | 655,897 |
| 2023-11-07 | 3.940 | 3.940 | 3.920 | 3.940 | 3.406 | 376,405 |
| 2023-11-06 | 3.980 | 4.000 | 3.940 | 3.960 | 3.423 | 1,005,612 |
| 2023-11-03 | 4.000 | 4.020 | 3.980 | 3.980 | 3.440 | 562,000 |
| 2023-11-02 | 3.980 | 3.980 | 3.960 | 3.980 | 3.440 | 307,835 |
| 2023-11-01 | 3.980 | 3.980 | 3.960 | 3.980 | 3.440 | 189,500 |
| 2023-10-31 | 3.960 | 4.000 | 3.960 | 3.980 | 3.440 | 1,547,950 |
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.