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
2022-05-10	4.380	4.400	4.260	4.400	3.549	5,412,300
2022-05-09	4.440	4.440	4.380	4.380	3.533	3,534,100
2022-05-06	4.540	4.540	4.400	4.440	3.581	3,857,200
2022-05-05	4.520	4.560	4.500	4.540	3.662	3,219,700
2022-05-03	4.600	4.640	4.500	4.520	3.646	5,721,100
2022-04-29	4.600	4.640	4.600	4.600	3.710	1,064,000
2022-04-28	4.560	4.620	4.560	4.600	3.710	2,468,100
2022-04-27	4.660	4.660	4.560	4.580	3.694	1,587,800
2022-04-26	4.660	4.700	4.600	4.660	3.759	3,009,300
2022-04-25	4.680	4.700	4.640	4.660	3.759	1,359,300
2022-04-22	4.720	4.720	4.680	4.720	3.807	1,285,500
2022-04-21	4.820	4.820	4.720	4.720	3.807	2,079,400
2022-04-20	4.780	4.820	4.740	4.760	3.839	3,590,100
2022-04-19	4.620	4.800	4.620	4.780	3.856	10,575,800
2022-04-18	4.560	4.640	4.560	4.620	3.726	3,540,000
2022-04-12	4.600	4.600	4.540	4.580	3.694	1,751,200
2022-04-11	4.620	4.640	4.580	4.600	3.710	2,376,600
2022-04-08	4.600	4.640	4.580	4.620	3.726	1,537,300
2022-04-07	4.660	4.660	4.580	4.600	3.710	1,601,300
2022-04-05	4.640	4.700	4.600	4.660	3.759	2,430,800
2022-04-04	4.620	4.640	4.600	4.620	3.726	740,200
2022-04-01	4.660	4.660	4.580	4.620	3.726	2,661,100
2022-03-31	4.680	4.680	4.640	4.660	3.759	890,800
2022-03-30	4.660	4.720	4.640	4.640	3.743	3,882,100
2022-03-29	4.640	4.680	4.620	4.660	3.759	1,344,000
2022-03-28	4.580	4.640	4.580	4.640	3.743	2,244,900
2022-03-25	4.620	4.620	4.560	4.580	3.694	2,444,900
2022-03-24	4.640	4.660	4.600	4.620	3.726	2,517,604
2022-03-23	4.640	4.680	4.640	4.640	3.743	1,325,567
2022-03-22	4.640	4.660	4.600	4.640	3.743	979,800
2022-03-21	4.700	4.700	4.640	4.640	3.743	2,394,300
2022-03-18	4.640	4.700	4.580	4.700	3.791	5,193,200
2022-03-17	4.640	4.660	4.600	4.640	3.743	3,666,800
2022-03-16	4.600	4.640	4.600	4.640	3.743	1,123,700
2022-03-15	4.640	4.660	4.540	4.600	3.710	2,760,200
2022-03-14	4.640	4.680	4.620	4.640	3.743	1,894,200
2022-03-11	4.600	4.640	4.560	4.640	3.743	1,038,000
2022-03-10	4.560	4.600	4.560	4.600	3.710	1,391,600
2022-03-09	4.420	4.540	4.380	4.520	3.646	3,188,100
2022-03-08	4.500	4.540	4.320	4.380	3.533	9,926,500
2022-03-07	4.560	4.580	4.420	4.520	3.646	10,404,800
2022-03-04	4.680	4.680	4.580	4.580	3.694	5,416,600
2022-03-03	4.620	4.680	4.620	4.660	3.759	981,700
2022-03-02	4.660	4.680	4.620	4.620	3.726	2,182,000
2022-03-01	4.640	4.700	4.640	4.660	3.759	1,272,200
2022-02-28	4.640	4.660	4.600	4.640	3.743	4,202,600
2022-02-25	4.600	4.660	4.600	4.640	3.743	2,994,100
2022-02-24	4.700	4.740	4.580	4.580	3.694	12,484,700
2022-02-23	4.760	4.760	4.700	4.740	3.823	5,720,400
2022-02-22	4.720	4.800	4.700	4.780	3.815	4,306,500
2022-02-21	4.760	4.780	4.700	4.740	3.783	7,075,900
2022-02-18	4.780	4.800	4.740	4.760	3.799	9,049,100
2022-02-17	4.780	4.820	4.780	4.800	3.831	7,517,300
2022-02-15	4.820	4.840	4.760	4.800	3.831	10,534,400
2022-02-14	4.900	4.920	4.800	4.820	3.847	17,578,301
2022-02-11	4.960	4.980	4.900	4.920	3.927	16,047,700
2022-02-10	5.100	5.300	4.980	5.000	3.991	46,708,801
2022-02-09	5.050	5.100	5.050	5.050	4.031	1,704,300
2022-02-08	5.100	5.100	5.050	5.050	4.031	2,342,100
2022-02-07	5.050	5.100	5.050	5.100	4.071	2,020,300

← NewerPage 19 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.