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
2022-08-09	4.600	4.660	4.580	4.580	3.694	1,978,917
2022-08-08	4.600	4.600	4.560	4.580	3.694	545,353
2022-08-05	4.520	4.620	4.520	4.580	3.694	3,204,127
2022-08-04	4.500	4.520	4.480	4.500	3.630	1,826,566
2022-08-03	4.420	4.460	4.420	4.440	3.581	323,099
2022-08-02	4.440	4.460	4.400	4.420	3.565	289,679
2022-08-01	4.420	4.460	4.420	4.440	3.581	901,820
2022-07-27	4.380	4.440	4.360	4.400	3.549	910,572
2022-07-26	4.440	4.460	4.400	4.400	3.549	663,818
2022-07-25	4.400	4.460	4.400	4.440	3.581	1,320,117
2022-07-22	4.360	4.460	4.360	4.400	3.549	1,469,377
2022-07-21	4.320	4.360	4.320	4.340	3.501	426,751
2022-07-20	4.320	4.360	4.320	4.320	3.484	472,527
2022-07-19	4.320	4.340	4.300	4.320	3.484	713,417
2022-07-18	4.320	4.340	4.300	4.320	3.484	408,054
2022-07-15	4.280	4.320	4.280	4.320	3.484	1,010,348
2022-07-14	4.300	4.340	4.280	4.280	3.452	480,902
2022-07-12	4.300	4.360	4.300	4.300	3.468	1,041,142
2022-07-11	4.300	4.320	4.280	4.300	3.468	552,804
2022-07-08	4.280	4.360	4.280	4.300	3.468	1,117,658
2022-07-07	4.260	4.320	4.260	4.300	3.468	728,010
2022-07-06	4.260	4.300	4.240	4.260	3.436	1,709,101
2022-07-05	4.360	4.380	4.280	4.280	3.452	1,096,265
2022-07-04	4.400	4.420	4.340	4.340	3.501	833,180
2022-07-01	4.400	4.420	4.360	4.400	3.549	576,853
2022-06-30	4.420	4.460	4.400	4.400	3.549	975,768
2022-06-29	4.420	4.440	4.420	4.420	3.565	576,121
2022-06-28	4.420	4.440	4.400	4.420	3.565	899,079
2022-06-27	4.380	4.440	4.360	4.420	3.565	1,193,198
2022-06-24	4.320	4.380	4.320	4.380	3.533	761,574
2022-06-23	4.420	4.460	4.200	4.320	3.484	2,619,373
2022-06-22	4.460	4.460	4.380	4.400	3.549	1,543,772
2022-06-21	4.420	4.460	4.420	4.460	3.597	718,755
2022-06-20	4.420	4.440	4.400	4.420	3.565	1,060,090
2022-06-17	4.420	4.460	4.400	4.440	3.581	1,164,227
2022-06-16	4.480	4.500	4.420	4.440	3.581	1,856,480
2022-06-15	4.500	4.520	4.460	4.480	3.614	853,595
2022-06-14	4.500	4.540	4.480	4.500	3.630	1,297,793
2022-06-13	4.600	4.600	4.500	4.520	3.646	1,367,603
2022-06-10	4.620	4.640	4.580	4.620	3.726	1,430,147
2022-06-09	4.660	4.680	4.620	4.620	3.726	1,106,934
2022-06-08	4.700	4.760	4.640	4.640	3.743	3,952,266
2022-06-07	4.680	4.700	4.640	4.680	3.775	1,710,020
2022-06-06	4.680	4.720	4.660	4.680	3.775	2,523,333
2022-06-02	4.700	4.720	4.680	4.680	3.775	726,522
2022-06-01	4.720	4.720	4.680	4.680	3.775	1,474,546
2022-05-31	4.720	4.740	4.680	4.680	3.775	991,294
2022-05-30	4.660	4.700	4.660	4.680	3.775	1,421,236
2022-05-27	4.640	4.680	4.620	4.640	3.743	1,271,900
2022-05-26	4.640	4.660	4.620	4.640	3.743	680,804
2022-05-25	4.540	4.740	4.540	4.640	3.743	3,833,279
2022-05-24	4.520	4.520	4.480	4.500	3.630	638,615
2022-05-23	4.480	4.500	4.480	4.500	3.630	591,999
2022-05-20	4.480	4.500	4.460	4.480	3.614	988,700
2022-05-19	4.520	4.540	4.460	4.480	3.614	2,651,500
2022-05-18	4.420	4.560	4.420	4.560	3.678	3,596,400
2022-05-17	4.340	4.420	4.340	4.380	3.533	2,122,300
2022-05-13	4.300	4.360	4.300	4.320	3.484	1,150,400
2022-05-12	4.400	4.400	4.320	4.360	3.517	2,257,500
2022-05-11	4.400	4.440	4.380	4.400	3.549	1,350,600

← NewerPage 18 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.