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
2022-02-04	5.100	5.100	5.050	5.050	4.031	4,820,400
2022-02-03	5.050	5.100	5.000	5.100	4.071	4,951,700
2022-02-02	5.050	5.050	5.000	5.050	4.031	1,505,900
2022-02-01	5.050	5.100	5.000	5.000	3.991	2,212,800
2022-01-31	5.050	5.100	5.000	5.050	4.031	3,725,700
2022-01-28	4.980	5.050	4.980	5.000	3.991	2,917,700
2022-01-27	5.000	5.000	4.920	4.920	3.927	8,077,400
2022-01-26	5.000	5.050	4.980	5.000	3.991	2,931,900
2022-01-25	5.000	5.050	4.980	5.000	3.991	4,815,600
2022-01-24	5.000	5.100	5.000	5.000	3.991	3,386,500
2022-01-21	5.000	5.050	4.980	5.000	3.991	3,095,900
2022-01-20	5.000	5.050	4.980	5.000	3.991	2,231,700
2022-01-19	5.000	5.050	4.980	5.000	3.991	1,869,100
2022-01-18	5.050	5.100	4.980	4.980	3.975	9,027,400
2022-01-17	5.100	5.100	5.050	5.050	4.031	1,895,800
2022-01-14	5.050	5.100	5.000	5.050	4.031	3,533,300
2022-01-13	5.050	5.050	5.000	5.050	4.031	2,178,800
2022-01-12	5.000	5.050	5.000	5.000	3.991	2,973,500
2022-01-11	5.000	5.050	4.980	5.000	3.991	2,691,500
2022-01-10	4.980	5.050	4.980	5.000	3.991	4,360,700
2022-01-07	5.000	5.000	4.960	4.980	3.975	1,845,600
2022-01-06	5.000	5.000	4.940	5.000	3.991	3,869,400
2022-01-05	5.000	5.050	5.000	5.000	3.991	8,346,900
2022-01-04	4.920	4.980	4.900	4.960	3.959	5,893,000
2021-12-30	4.860	4.940	4.840	4.900	3.911	4,666,500
2021-12-29	4.840	4.860	4.820	4.840	3.863	1,163,900
2021-12-28	4.820	4.880	4.820	4.840	3.863	1,344,500
2021-12-27	4.820	4.860	4.820	4.820	3.847	1,628,300
2021-12-24	4.840	4.860	4.800	4.840	3.863	1,714,800
2021-12-23	4.780	4.840	4.780	4.820	3.847	1,908,500
2021-12-22	4.780	4.820	4.780	4.780	3.815	2,239,000
2021-12-21	4.800	4.820	4.780	4.780	3.815	1,369,700
2021-12-20	4.800	4.820	4.760	4.800	3.831	3,322,900
2021-12-17	4.820	4.840	4.800	4.800	3.831	2,850,800
2021-12-16	4.800	4.860	4.800	4.820	3.847	2,815,400
2021-12-15	4.820	4.820	4.800	4.800	3.831	1,269,200
2021-12-14	4.800	4.820	4.780	4.820	3.847	1,285,100
2021-12-13	4.820	4.840	4.800	4.800	3.831	2,043,200
2021-12-09	4.840	4.840	4.800	4.820	3.847	2,509,900
2021-12-08	4.820	4.860	4.820	4.840	3.863	1,769,300
2021-12-07	4.740	4.820	4.740	4.800	3.831	2,536,100
2021-12-03	4.740	4.780	4.740	4.740	3.783	2,150,200
2021-12-02	4.740	4.760	4.720	4.760	3.799	1,420,000
2021-12-01	4.760	4.760	4.680	4.740	3.783	3,929,800
2021-11-30	4.760	4.860	4.720	4.720	3.767	7,034,100
2021-11-29	4.820	4.840	4.760	4.760	3.799	7,744,300
2021-11-26	4.880	4.880	4.820	4.840	3.863	7,235,000
2021-11-25	4.900	4.900	4.860	4.880	3.895	3,787,100
2021-11-24	4.880	4.920	4.860	4.900	3.911	8,211,200
2021-11-23	4.900	4.900	4.860	4.880	3.895	3,734,700
2021-11-22	4.880	4.920	4.860	4.880	3.895	4,678,600
2021-11-19	4.880	4.920	4.880	4.900	3.911	4,165,600
2021-11-18	4.880	4.900	4.860	4.880	3.895	2,040,400
2021-11-17	4.880	4.900	4.880	4.880	3.895	2,191,700
2021-11-16	4.880	4.900	4.860	4.880	3.895	2,951,300
2021-11-15	4.880	4.900	4.860	4.880	3.895	3,500,300
2021-11-12	4.880	4.920	4.860	4.900	3.911	3,854,300
2021-11-11	4.900	4.900	4.860	4.860	3.879	2,991,000
2021-11-10	4.880	4.900	4.860	4.900	3.911	3,524,000
2021-11-09	4.880	4.880	4.860	4.860	3.879	2,820,700

← NewerPage 20 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.