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
2022-11-07	4.500	4.580	4.500	4.580	3.777	6,395,791
2022-11-04	4.560	4.580	4.440	4.500	3.711	22,058,930
2022-11-03	4.200	4.840	4.160	4.600	3.793	69,013,102
2022-11-02	4.200	4.220	4.160	4.200	3.463	1,547,098
2022-11-01	4.160	4.220	4.140	4.200	3.463	2,770,717
2022-10-31	4.160	4.180	4.120	4.140	3.414	3,645,194
2022-10-28	4.140	4.200	4.120	4.140	3.414	3,047,610
2022-10-27	4.160	4.160	4.120	4.160	3.430	2,235,855
2022-10-26	4.080	4.180	4.080	4.120	3.397	4,605,609
2022-10-25	4.260	4.280	4.060	4.060	3.348	13,508,380
2022-10-21	4.280	4.300	4.220	4.260	3.513	4,590,783
2022-10-20	4.320	4.380	4.220	4.220	3.480	7,015,847
2022-10-19	4.320	4.360	4.320	4.340	3.579	793,778
2022-10-18	4.340	4.360	4.320	4.340	3.579	1,693,151
2022-10-17	4.340	4.340	4.300	4.340	3.579	1,536,150
2022-10-12	4.340	4.380	4.340	4.360	3.595	809,009
2022-10-11	4.300	4.360	4.300	4.340	3.579	898,206
2022-10-10	4.300	4.340	4.260	4.300	3.546	1,126,003
2022-10-07	4.340	4.360	4.280	4.320	3.562	1,820,573
2022-10-06	4.380	4.380	4.340	4.340	3.579	869,095
2022-10-05	4.380	4.380	4.320	4.340	3.579	503,520
2022-10-04	4.360	4.360	4.320	4.320	3.562	567,220
2022-10-03	4.360	4.380	4.320	4.320	3.562	1,569,881
2022-09-30	4.380	4.380	4.360	4.360	3.595	327,111
2022-09-29	4.420	4.440	4.360	4.360	3.595	1,721,923
2022-09-28	4.420	4.440	4.400	4.420	3.645	831,411
2022-09-27	4.440	4.480	4.420	4.440	3.661	1,098,111
2022-09-26	4.440	4.480	4.420	4.440	3.661	1,360,902
2022-09-23	4.540	4.560	4.460	4.460	3.678	1,880,631
2022-09-22	4.500	4.560	4.500	4.520	3.727	447,257
2022-09-21	4.520	4.540	4.500	4.500	3.711	676,674
2022-09-20	4.500	4.560	4.500	4.520	3.727	680,918
2022-09-19	4.560	4.600	4.500	4.500	3.711	2,127,889
2022-09-16	4.620	4.620	4.560	4.560	3.760	2,713,612
2022-09-15	4.620	4.640	4.600	4.600	3.793	1,028,196
2022-09-14	4.600	4.660	4.600	4.640	3.826	792,352
2022-09-13	4.720	4.720	4.620	4.660	3.843	1,731,461
2022-09-12	4.720	4.740	4.680	4.680	3.859	1,640,003
2022-09-09	4.600	4.720	4.580	4.700	3.876	4,046,721
2022-09-08	4.600	4.620	4.580	4.600	3.793	752,948
2022-09-07	4.540	4.600	4.540	4.600	3.793	1,114,311
2022-09-06	4.500	4.560	4.500	4.560	3.760	689,077
2022-09-05	4.540	4.540	4.500	4.500	3.711	1,184,417
2022-09-02	4.540	4.560	4.520	4.540	3.744	586,485
2022-09-01	4.520	4.560	4.520	4.540	3.744	611,188
2022-08-31	4.560	4.580	4.500	4.520	3.727	794,614
2022-08-30	4.520	4.580	4.520	4.540	3.744	1,153,193
2022-08-29	4.480	4.540	4.480	4.500	3.711	1,388,652
2022-08-26	4.540	4.560	4.500	4.520	3.727	1,896,647
2022-08-25	4.540	4.560	4.520	4.540	3.744	739,481
2022-08-24	4.520	4.580	4.520	4.540	3.744	941,785
2022-08-23	4.500	4.540	4.480	4.500	3.711	735,052
2022-08-22	4.460	4.520	4.460	4.500	3.711	993,006
2022-08-19	4.480	4.500	4.460	4.500	3.711	581,265
2022-08-18	4.480	4.520	4.480	4.480	3.694	688,533
2022-08-17	4.480	4.500	4.460	4.480	3.694	2,391,039
2022-08-16	4.620	4.620	4.560	4.580	3.694	2,939,165
2022-08-15	4.600	4.640	4.600	4.620	3.726	2,567,667
2022-08-11	4.620	4.640	4.580	4.600	3.710	1,064,335
2022-08-10	4.600	4.620	4.580	4.600	3.710	1,047,351

← NewerPage 17 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.