L.P.N. Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.960	3.960	3.940	3.960	3.423	160,290
2023-10-27	3.960	3.980	3.940	3.960	3.423	351,200
2023-10-26	3.980	3.980	3.940	3.960	3.423	376,228
2023-10-25	3.980	4.000	3.960	3.980	3.440	177,500
2023-10-24	3.940	3.980	3.920	3.960	3.423	2,035,789
2023-10-20	3.980	4.000	3.940	3.940	3.406	810,733
2023-10-19	4.040	4.040	3.980	3.980	3.440	518,225
2023-10-18	4.000	4.040	4.000	4.020	3.475	672,422
2023-10-17	4.000	4.020	4.000	4.020	3.475	919,527
2023-10-16	4.040	4.060	4.000	4.020	3.475	1,523,849
2023-10-12	4.060	4.060	4.040	4.040	3.492	1,127,239
2023-10-11	4.040	4.060	4.020	4.040	3.492	527,679
2023-10-10	4.060	4.080	4.020	4.040	3.492	1,301,717
2023-10-09	4.060	4.080	4.040	4.060	3.509	564,000
2023-10-06	4.060	4.080	4.040	4.060	3.509	340,032
2023-10-05	4.040	4.080	4.040	4.060	3.509	269,073
2023-10-04	4.060	4.080	4.020	4.040	3.492	1,659,201
2023-10-03	4.080	4.100	4.060	4.080	3.527	433,105
2023-10-02	4.120	4.140	4.100	4.100	3.544	410,860
2023-09-29	4.060	4.160	4.060	4.160	3.596	537,250
2023-09-28	4.100	4.100	4.060	4.060	3.509	577,614
2023-09-27	4.080	4.120	4.060	4.100	3.544	291,626
2023-09-26	4.100	4.120	4.060	4.100	3.544	891,108
2023-09-25	4.140	4.140	4.100	4.100	3.544	580,093
2023-09-22	4.140	4.160	4.120	4.140	3.579	316,300
2023-09-21	4.140	4.180	4.120	4.140	3.579	220,243
2023-09-20	4.180	4.180	4.120	4.140	3.579	543,760
2023-09-19	4.160	4.200	4.160	4.180	3.613	119,691
2023-09-18	4.260	4.260	4.160	4.160	3.596	1,011,043
2023-09-15	4.160	4.260	4.140	4.260	3.682	1,982,120
2023-09-14	4.140	4.180	4.140	4.160	3.596	280,104
2023-09-13	4.180	4.180	4.140	4.140	3.579	280,246
2023-09-12	4.120	4.180	4.120	4.160	3.596	300,898
2023-09-11	4.180	4.180	4.100	4.160	3.596	658,087
2023-09-08	4.180	4.200	4.140	4.180	3.613	648,906
2023-09-07	4.160	4.180	4.140	4.160	3.596	228,012
2023-09-06	4.140	4.180	4.140	4.160	3.596	180,255
2023-09-05	4.160	4.160	4.140	4.160	3.596	360,204
2023-09-04	4.160	4.180	4.140	4.160	3.596	339,017
2023-09-01	4.200	4.200	4.140	4.160	3.596	588,145
2023-08-31	4.220	4.220	4.180	4.200	3.630	475,126
2023-08-30	4.180	4.220	4.180	4.220	3.648	1,084,721
2023-08-29	4.200	4.220	4.160	4.180	3.613	1,206,879
2023-08-28	4.160	4.200	4.160	4.200	3.630	1,079,061
2023-08-25	4.140	4.160	4.120	4.160	3.596	453,950
2023-08-24	4.080	4.160	4.080	4.140	3.579	848,714
2023-08-23	4.100	4.120	4.080	4.080	3.527	722,215
2023-08-22	4.020	4.100	4.020	4.100	3.544	877,827
2023-08-21	4.060	4.060	4.020	4.040	3.492	1,595,513
2023-08-18	4.160	4.160	4.040	4.060	3.509	2,679,671
2023-08-17	4.160	4.180	4.140	4.160	3.596	728,552
2023-08-16	4.200	4.260	4.180	4.260	3.613	1,470,328
2023-08-15	4.200	4.220	4.180	4.200	3.562	849,641
2023-08-11	4.220	4.220	4.180	4.200	3.562	378,508
2023-08-10	4.200	4.220	4.180	4.220	3.579	510,320
2023-08-09	4.180	4.200	4.160	4.200	3.562	369,663
2023-08-08	4.180	4.180	4.140	4.180	3.545	340,083
2023-08-07	4.140	4.180	4.120	4.160	3.528	725,183
2023-08-04	4.160	4.180	4.140	4.140	3.511	437,504
2023-08-03	4.180	4.200	4.140	4.160	3.528	799,174

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.