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
2023-02-02	4.640	4.660	4.620	4.660	3.843	2,071,904
2023-02-01	4.600	4.640	4.600	4.620	3.810	844,877
2023-01-31	4.620	4.620	4.560	4.600	3.793	1,188,374
2023-01-30	4.560	4.600	4.560	4.600	3.793	1,058,299
2023-01-27	4.560	4.600	4.540	4.560	3.760	1,567,023
2023-01-26	4.580	4.600	4.540	4.540	3.744	1,875,208
2023-01-25	4.560	4.640	4.560	4.580	3.777	2,177,307
2023-01-24	4.560	4.580	4.540	4.580	3.777	919,551
2023-01-23	4.520	4.580	4.520	4.560	3.760	1,548,522
2023-01-20	4.520	4.580	4.520	4.540	3.744	1,592,525
2023-01-19	4.520	4.560	4.500	4.540	3.744	1,976,705
2023-01-18	4.560	4.580	4.540	4.540	3.744	1,613,667
2023-01-17	4.620	4.620	4.540	4.560	3.760	1,969,487
2023-01-16	4.640	4.640	4.560	4.580	3.777	971,456
2023-01-13	4.560	4.620	4.560	4.600	3.793	3,643,820
2023-01-12	4.580	4.600	4.540	4.560	3.760	1,882,353
2023-01-11	4.600	4.600	4.520	4.560	3.760	4,548,052
2023-01-10	4.560	4.600	4.540	4.580	3.777	1,698,262
2023-01-09	4.560	4.580	4.520	4.560	3.760	4,782,493
2023-01-06	4.540	4.560	4.500	4.520	3.727	4,650,793
2023-01-05	4.580	4.600	4.520	4.540	3.744	2,654,577
2023-01-04	4.620	4.620	4.560	4.580	3.777	2,122,796
2023-01-03	4.640	4.640	4.600	4.600	3.793	2,166,649
2022-12-30	4.620	4.700	4.600	4.620	3.810	5,656,976
2022-12-29	4.620	4.620	4.580	4.600	3.793	1,194,125
2022-12-28	4.580	4.640	4.580	4.600	3.793	2,877,394
2022-12-27	4.580	4.640	4.580	4.620	3.810	2,438,911
2022-12-26	4.600	4.620	4.560	4.580	3.777	889,852
2022-12-23	4.600	4.620	4.580	4.600	3.793	222,117
2022-12-22	4.620	4.640	4.600	4.600	3.793	904,967
2022-12-21	4.620	4.640	4.580	4.580	3.777	3,022,378
2022-12-20	4.680	4.680	4.580	4.580	3.777	2,031,166
2022-12-19	4.660	4.720	4.640	4.660	3.843	4,284,999
2022-12-16	4.560	4.640	4.540	4.640	3.826	4,830,615
2022-12-15	4.580	4.580	4.540	4.560	3.760	1,493,012
2022-12-14	4.600	4.600	4.560	4.580	3.777	1,208,890
2022-12-13	4.540	4.600	4.540	4.580	3.777	1,459,562
2022-12-09	4.560	4.560	4.520	4.540	3.744	1,092,286
2022-12-08	4.560	4.580	4.540	4.560	3.760	828,465
2022-12-07	4.560	4.600	4.540	4.540	3.744	1,186,853
2022-12-06	4.640	4.640	4.540	4.580	3.777	3,116,990
2022-12-02	4.600	4.640	4.580	4.640	3.826	2,253,382
2022-12-01	4.580	4.620	4.580	4.600	3.793	1,701,483
2022-11-30	4.620	4.640	4.560	4.580	3.777	3,084,038
2022-11-29	4.580	4.620	4.560	4.600	3.793	3,757,550
2022-11-28	4.520	4.600	4.520	4.580	3.777	2,146,374
2022-11-25	4.520	4.560	4.520	4.520	3.727	863,681
2022-11-24	4.560	4.560	4.520	4.520	3.727	767,892
2022-11-23	4.580	4.580	4.540	4.540	3.744	1,573,591
2022-11-22	4.500	4.580	4.500	4.580	3.777	2,372,613
2022-11-21	4.520	4.560	4.500	4.500	3.711	2,021,011
2022-11-18	4.460	4.520	4.460	4.520	3.727	1,256,741
2022-11-17	4.500	4.500	4.440	4.460	3.678	882,715
2022-11-16	4.500	4.520	4.440	4.480	3.694	1,653,721
2022-11-15	4.540	4.560	4.440	4.480	3.694	2,102,230
2022-11-14	4.560	4.560	4.500	4.540	3.744	1,723,178
2022-11-11	4.540	4.600	4.520	4.540	3.744	2,784,292
2022-11-10	4.540	4.600	4.520	4.520	3.727	1,940,381
2022-11-09	4.580	4.600	4.520	4.580	3.777	3,209,034
2022-11-08	4.600	4.620	4.560	4.580	3.777	4,998,083

← NewerPage 16 of 21 · 1,217 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.