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
2026-07-20	1.620	1.620	1.600	1.610	1.560	205,905
2026-07-17	1.600	1.620	1.600	1.620	1.570	347,218
2026-07-16	1.580	1.630	1.580	1.610	1.560	1,654,248
2026-07-15	1.580	1.590	1.570	1.580	1.531	296,541
2026-07-14	1.570	1.580	1.560	1.580	1.531	137,402
2026-07-13	1.560	1.580	1.560	1.570	1.522	449,150
2026-07-10	1.570	1.580	1.560	1.570	1.522	1,035,905
2026-07-09	1.570	1.580	1.560	1.570	1.522	149,012
2026-07-08	1.570	1.570	1.560	1.560	1.512	432,312
2026-07-07	1.590	1.590	1.570	1.580	1.531	299,230
2026-07-06	1.590	1.600	1.570	1.590	1.541	1,114,845
2026-07-03	1.600	1.620	1.590	1.610	1.560	896,802
2026-07-02	1.600	1.620	1.590	1.600	1.551	908,452
2026-07-01	1.590	1.600	1.580	1.590	1.541	539,056
2026-06-30	1.580	1.590	1.570	1.590	1.541	399,402
2026-06-29	1.590	1.600	1.570	1.570	1.522	2,349,537
2026-06-26	1.560	1.600	1.560	1.590	1.541	1,674,022
2026-06-25	1.560	1.580	1.540	1.570	1.522	1,909,216
2026-06-24	1.550	1.560	1.540	1.560	1.512	539,575
2026-06-23	1.550	1.550	1.530	1.550	1.502	707,970
2026-06-22	1.540	1.550	1.530	1.550	1.502	630,710
2026-06-19	1.530	1.550	1.520	1.550	1.502	1,126,002
2026-06-18	1.520	1.540	1.520	1.540	1.493	225,485
2026-06-17	1.520	1.530	1.510	1.530	1.483	280,414
2026-06-16	1.500	1.520	1.490	1.510	1.463	356,109
2026-06-15	1.530	1.530	1.480	1.500	1.454	2,357,292
2026-06-12	1.530	1.540	1.520	1.530	1.483	663,446
2026-06-11	1.540	1.550	1.520	1.540	1.493	630,616
2026-06-10	1.520	1.550	1.510	1.540	1.493	1,054,223
2026-06-09	1.530	1.540	1.530	1.540	1.493	264,915
2026-06-08	1.550	1.550	1.530	1.540	1.493	407,503
2026-06-05	1.550	1.550	1.530	1.550	1.502	341,403
2026-06-04	1.540	1.550	1.530	1.550	1.502	1,028,881
2026-06-02	1.550	1.560	1.540	1.550	1.502	387,813
2026-05-29	1.570	1.580	1.550	1.550	1.502	460,599
2026-05-28	1.570	1.580	1.560	1.570	1.522	458,401
2026-05-27	1.590	1.590	1.570	1.580	1.531	322,812
2026-05-26	1.580	1.590	1.570	1.590	1.541	400,759
2026-05-25	1.580	1.590	1.580	1.590	1.541	483,747
2026-05-22	1.610	1.610	1.580	1.590	1.541	950,063
2026-05-21	1.550	1.610	1.540	1.600	1.551	2,476,171
2026-05-20	1.540	1.560	1.540	1.560	1.512	135,801
2026-05-19	1.540	1.560	1.540	1.550	1.502	191,363
2026-05-18	1.560	1.560	1.530	1.550	1.502	939,024
2026-05-15	1.550	1.570	1.550	1.570	1.522	1,864,006
2026-05-14	1.570	1.580	1.550	1.560	1.512	866,350
2026-05-13	1.570	1.580	1.560	1.580	1.531	491,223
2026-05-12	1.550	1.580	1.550	1.580	1.531	532,991
2026-05-11	1.560	1.560	1.540	1.560	1.512	315,946
2026-05-08	1.540	1.560	1.540	1.560	1.512	329,200
2026-05-07	1.540	1.560	1.540	1.550	1.502	670,624
2026-05-06	1.540	1.550	1.530	1.540	1.493	670,207
2026-05-05	1.530	1.550	1.530	1.540	1.493	522,423
2026-04-30	1.540	1.550	1.530	1.550	1.502	213,124
2026-04-29	1.550	1.550	1.530	1.540	1.493	786,553
2026-04-28	1.550	1.560	1.540	1.560	1.512	446,936
2026-04-27	1.560	1.560	1.550	1.560	1.512	466,002
2026-04-24	1.560	1.570	1.550	1.570	1.522	139,248
2026-04-23	1.560	1.570	1.550	1.570	1.522	131,702
2026-04-22	1.560	1.570	1.550	1.570	1.522	753,973

← NewerPage 2 of 3 · 122 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.