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
2023-08-02	4.200	4.220	4.180	4.180	3.545	780,502
2023-07-31	4.180	4.200	4.160	4.180	3.545	429,991
2023-07-27	4.160	4.180	4.140	4.180	3.545	639,801
2023-07-26	4.160	4.160	4.120	4.160	3.528	544,007
2023-07-25	4.180	4.180	4.160	4.180	3.545	215,618
2023-07-24	4.160	4.180	4.160	4.180	3.545	460,511
2023-07-21	4.160	4.180	4.160	4.160	3.528	146,652
2023-07-20	4.180	4.200	4.160	4.160	3.528	1,069,885
2023-07-19	4.180	4.180	4.160	4.160	3.528	365,228
2023-07-18	4.160	4.180	4.140	4.140	3.511	391,907
2023-07-17	4.140	4.180	4.140	4.160	3.528	656,310
2023-07-14	4.120	4.160	4.120	4.140	3.511	425,516
2023-07-13	4.120	4.120	4.100	4.120	3.494	260,209
2023-07-12	4.140	4.140	4.080	4.100	3.477	543,852
2023-07-11	4.140	4.140	4.100	4.140	3.511	634,472
2023-07-10	4.100	4.140	4.100	4.140	3.511	237,200
2023-07-07	4.120	4.140	4.080	4.120	3.494	726,660
2023-07-06	4.140	4.140	4.100	4.120	3.494	1,072,820
2023-07-05	4.160	4.180	4.140	4.140	3.511	596,411
2023-07-04	4.120	4.160	4.080	4.160	3.528	1,503,273
2023-07-03	4.100	4.120	4.040	4.120	3.494	1,324,928
2023-06-30	4.080	4.120	4.060	4.080	3.460	3,468,201
2023-06-29	4.180	4.240	4.080	4.080	3.460	5,589,881
2023-06-28	4.300	4.300	4.200	4.200	3.562	3,167,736
2023-06-27	4.300	4.320	4.280	4.300	3.647	1,472,065
2023-06-26	4.320	4.360	4.300	4.300	3.647	1,154,974
2023-06-23	4.360	4.360	4.320	4.360	3.698	762,946
2023-06-22	4.320	4.360	4.320	4.360	3.698	415,985
2023-06-21	4.380	4.400	4.320	4.320	3.664	2,135,231
2023-06-20	4.400	4.440	4.400	4.400	3.732	304,094
2023-06-19	4.400	4.440	4.380	4.420	3.749	815,783
2023-06-16	4.460	4.480	4.420	4.440	3.766	424,969
2023-06-15	4.480	4.500	4.460	4.460	3.783	306,914
2023-06-14	4.460	4.500	4.460	4.500	3.817	895,900
2023-06-13	4.520	4.520	4.460	4.480	3.800	937,647
2023-06-12	4.500	4.520	4.480	4.520	3.834	539,378
2023-06-09	4.500	4.520	4.480	4.500	3.817	336,111
2023-06-08	4.440	4.500	4.440	4.500	3.817	782,233
2023-06-07	4.400	4.460	4.400	4.440	3.766	978,110
2023-06-06	4.380	4.420	4.380	4.400	3.732	367,817
2023-06-02	4.420	4.420	4.380	4.380	3.715	651,763
2023-06-01	4.400	4.420	4.360	4.420	3.749	1,224,420
2023-05-31	4.400	4.420	4.380	4.400	3.732	699,404
2023-05-30	4.400	4.420	4.380	4.420	3.749	488,312
2023-05-29	4.380	4.400	4.380	4.400	3.732	186,253
2023-05-26	4.380	4.400	4.360	4.380	3.715	379,450
2023-05-25	4.400	4.420	4.360	4.400	3.732	511,733
2023-05-24	4.380	4.400	4.360	4.400	3.732	534,343
2023-05-23	4.320	4.400	4.320	4.400	3.732	459,047
2023-05-22	4.340	4.340	4.300	4.340	3.681	1,260,351
2023-05-19	4.380	4.380	4.340	4.360	3.698	612,810
2023-05-18	4.320	4.400	4.320	4.380	3.715	1,058,503
2023-05-17	4.380	4.380	4.320	4.340	3.681	883,105
2023-05-16	4.360	4.380	4.340	4.380	3.715	1,092,791
2023-05-15	4.540	4.540	4.400	4.400	3.732	2,669,650
2023-05-12	4.600	4.660	4.540	4.560	3.868	2,355,137
2023-05-11	4.700	4.700	4.620	4.660	3.952	544,148
2023-05-10	4.680	4.720	4.660	4.700	3.986	1,709,837
2023-05-09	4.620	4.680	4.620	4.660	3.952	819,627
2023-05-08	4.580	4.640	4.540	4.620	3.918	1,346,000

← NewerPage 14 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.