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
2023-05-08	4.580	4.640	4.540	4.620	3.918	1,346,000
2023-05-03	4.500	4.580	4.440	4.580	3.885	968,401
2023-05-02	4.580	4.580	4.480	4.500	3.817	1,441,102
2023-04-28	4.560	4.600	4.560	4.580	3.885	548,041
2023-04-27	4.560	4.600	4.540	4.560	3.868	1,105,304
2023-04-26	4.560	4.580	4.540	4.560	3.868	623,386
2023-04-25	4.620	4.620	4.540	4.580	3.885	1,390,244
2023-04-24	4.640	4.680	4.600	4.620	3.918	755,443
2023-04-21	4.640	4.700	4.620	4.640	3.935	1,842,726
2023-04-20	4.660	4.700	4.640	4.640	3.935	2,226,273
2023-04-19	4.740	4.760	4.680	4.680	3.969	2,586,622
2023-04-18	4.840	4.840	4.760	4.760	4.037	1,459,552
2023-04-17	4.840	4.880	4.780	4.820	4.088	2,527,874
2023-04-12	4.740	4.840	4.700	4.800	4.071	5,928,490
2023-04-11	4.720	4.740	4.680	4.740	4.020	1,805,920
2023-04-10	4.680	4.740	4.680	4.720	4.003	4,119,273
2023-04-07	4.640	4.720	4.640	4.680	3.969	2,759,470
2023-04-05	4.700	4.700	4.640	4.640	3.935	4,415,529
2023-04-04	4.700	4.720	4.660	4.680	3.969	431,033
2023-04-03	4.680	4.720	4.640	4.700	3.986	2,056,136
2023-03-31	4.700	4.720	4.640	4.660	3.952	1,539,325
2023-03-30	4.760	4.780	4.680	4.680	3.969	3,647,813
2023-03-29	4.740	4.820	4.660	4.780	4.054	8,848,680
2023-03-28	4.780	4.780	4.680	4.740	4.020	3,398,701
2023-03-27	4.700	4.740	4.620	4.700	3.986	6,288,058
2023-03-24	4.600	4.720	4.560	4.680	3.969	8,586,839
2023-03-23	4.460	4.680	4.460	4.600	3.902	10,035,110
2023-03-22	4.400	4.520	4.400	4.480	3.800	4,179,751
2023-03-21	4.260	4.420	4.260	4.400	3.732	5,676,662
2023-03-20	4.140	4.260	4.140	4.260	3.613	3,705,745
2023-03-17	4.140	4.180	4.120	4.140	3.511	2,037,717
2023-03-16	4.140	4.140	4.100	4.120	3.494	2,012,243
2023-03-15	4.140	4.200	4.140	4.180	3.545	1,255,035
2023-03-14	4.200	4.240	4.100	4.120	3.494	4,119,254
2023-03-13	4.220	4.220	4.180	4.200	3.562	3,837,008
2023-03-10	4.200	4.260	4.200	4.220	3.579	2,776,660
2023-03-09	4.200	4.240	4.180	4.200	3.562	762,493
2023-03-08	4.180	4.200	4.140	4.200	3.562	2,343,209
2023-03-07	4.220	4.220	4.160	4.180	3.545	2,178,126
2023-03-03	4.200	4.240	4.200	4.220	3.579	1,472,065
2023-03-02	4.200	4.220	4.160	4.180	3.545	3,349,076
2023-03-01	4.200	4.240	4.180	4.200	3.562	3,262,015
2023-02-28	4.340	4.340	4.300	4.320	3.562	2,489,123
2023-02-27	4.320	4.360	4.300	4.340	3.579	1,705,800
2023-02-24	4.340	4.360	4.320	4.340	3.579	2,043,700
2023-02-23	4.360	4.360	4.320	4.340	3.579	1,957,503
2023-02-22	4.360	4.380	4.320	4.340	3.579	3,364,398
2023-02-21	4.320	4.360	4.300	4.340	3.579	3,507,647
2023-02-20	4.260	4.340	4.240	4.320	3.562	2,160,995
2023-02-17	4.300	4.300	4.200	4.260	3.513	6,718,532
2023-02-16	4.480	4.520	4.260	4.300	3.546	17,715,930
2023-02-15	4.520	4.560	4.500	4.500	3.711	2,059,633
2023-02-14	4.580	4.600	4.540	4.560	3.760	1,081,740
2023-02-13	4.580	4.600	4.540	4.600	3.793	6,435,029
2023-02-10	4.560	4.600	4.500	4.560	3.760	3,630,100
2023-02-09	4.600	4.600	4.540	4.560	3.760	2,983,713
2023-02-08	4.620	4.640	4.600	4.620	3.810	1,607,234
2023-02-07	4.600	4.640	4.580	4.640	3.826	2,602,752
2023-02-06	4.660	4.660	4.600	4.600	3.793	750,507
2023-02-03	4.640	4.660	4.620	4.640	3.826	978,381

← NewerPage 15 of 21 · 1,213 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.