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
2026-04-21	1.560	1.570	1.550	1.570	1.522	366,212
2026-04-20	1.570	1.570	1.550	1.570	1.522	292,381
2026-04-17	1.560	1.570	1.550	1.570	1.522	381,584
2026-04-16	1.570	1.570	1.550	1.570	1.522	300,501
2026-04-10	1.560	1.580	1.550	1.570	1.522	345,527
2026-04-09	1.560	1.570	1.560	1.560	1.512	296,799
2026-04-08	1.570	1.580	1.570	1.580	1.531	429,406
2026-04-07	1.570	1.580	1.560	1.580	1.531	450,768
2026-04-03	1.590	1.590	1.570	1.580	1.531	186,901
2026-04-02	1.580	1.590	1.570	1.580	1.531	177,123
2026-04-01	1.580	1.590	1.570	1.580	1.531	271,038
2026-03-31	1.580	1.590	1.570	1.580	1.531	197,852
2026-03-30	1.580	1.590	1.570	1.580	1.531	565,406
2026-03-27	1.570	1.590	1.560	1.580	1.531	931,688
2026-03-26	1.560	1.570	1.550	1.570	1.522	260,811
2026-03-25	1.570	1.570	1.540	1.570	1.522	855,050
2026-03-24	1.570	1.570	1.550	1.570	1.522	981,630
2026-03-23	1.580	1.580	1.550	1.570	1.522	542,955
2026-03-20	1.580	1.580	1.550	1.580	1.531	226,211
2026-03-19	1.590	1.590	1.560	1.570	1.522	441,802
2026-03-18	1.590	1.590	1.570	1.590	1.541	375,634
2026-03-17	1.570	1.590	1.570	1.590	1.541	351,632
2026-03-16	1.580	1.580	1.570	1.580	1.531	550,516
2026-03-13	1.580	1.590	1.560	1.590	1.541	616,934
2026-03-12	1.550	1.590	1.530	1.580	1.531	1,118,033
2026-03-11	1.570	1.570	1.540	1.550	1.502	562,216
2026-03-10	1.600	1.600	1.580	1.580	1.483	1,693,413
2026-03-09	1.600	1.610	1.580	1.600	1.502	1,664,302
2026-03-06	1.580	1.600	1.560	1.600	1.502	606,165
2026-03-05	1.540	1.580	1.540	1.580	1.483	756,387
2026-03-04	1.560	1.560	1.510	1.530	1.436	1,612,820
2026-03-02	1.600	1.610	1.580	1.590	1.492	1,111,766
2026-02-27	1.620	1.630	1.620	1.630	1.530	916,599
2026-02-26	1.630	1.640	1.620	1.630	1.530	1,421,701
2026-02-25	1.630	1.650	1.630	1.630	1.530	871,685
2026-02-24	1.620	1.630	1.600	1.620	1.520	1,315,582
2026-02-23	1.650	1.660	1.610	1.620	1.520	1,704,361
2026-02-20	1.660	1.660	1.640	1.650	1.549	1,572,750
2026-02-19	1.650	1.670	1.650	1.660	1.558	2,665,342
2026-02-18	1.610	1.640	1.600	1.640	1.539	2,005,853
2026-02-17	1.570	1.610	1.560	1.600	1.502	2,370,639
2026-02-16	1.590	1.590	1.570	1.570	1.473	1,259,977
2026-02-13	1.610	1.610	1.570	1.590	1.492	2,238,019
2026-02-12	1.580	1.610	1.570	1.610	1.511	2,564,816
2026-02-11	1.590	1.600	1.570	1.590	1.492	727,050
2026-02-10	1.540	1.590	1.540	1.580	1.483	642,508
2026-02-09	1.530	1.550	1.530	1.540	1.445	853,569
2026-02-06	1.530	1.540	1.520	1.530	1.436	499,156
2026-02-05	1.520	1.540	1.520	1.530	1.436	365,911
2026-02-04	1.540	1.540	1.520	1.520	1.427	378,002
2026-02-03	1.530	1.550	1.530	1.540	1.445	278,163
2026-02-02	1.560	1.570	1.530	1.550	1.455	656,827
2026-01-30	1.570	1.570	1.560	1.570	1.473	57,801
2026-01-29	1.570	1.580	1.560	1.560	1.464	304,256
2026-01-28	1.560	1.570	1.560	1.570	1.473	181,704
2026-01-27	1.550	1.580	1.550	1.570	1.473	382,594
2026-01-26	1.530	1.570	1.510	1.570	1.473	1,224,817
2026-01-23	1.530	1.540	1.520	1.540	1.445	304,750
2026-01-22	1.540	1.550	1.530	1.540	1.445	404,455
2026-01-21	1.530	1.540	1.530	1.540	1.445	281,364

← NewerPage 3 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.