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
2026-01-20	1.510	1.540	1.510	1.530	1.436	500,380
2026-01-19	1.510	1.520	1.500	1.520	1.427	121,202
2026-01-16	1.510	1.520	1.500	1.520	1.427	284,341
2026-01-15	1.500	1.510	1.480	1.510	1.417	348,450
2026-01-14	1.510	1.510	1.480	1.500	1.408	509,153
2026-01-13	1.520	1.520	1.470	1.510	1.417	1,942,527
2026-01-12	1.530	1.530	1.510	1.520	1.427	719,086
2026-01-09	1.530	1.530	1.510	1.530	1.436	516,001
2026-01-08	1.550	1.550	1.520	1.530	1.436	972,065
2026-01-07	1.550	1.560	1.530	1.530	1.436	570,655
2026-01-06	1.520	1.560	1.510	1.560	1.464	1,694,483
2026-01-05	1.520	1.540	1.510	1.520	1.427	823,417
2025-12-30	1.530	1.550	1.500	1.520	1.427	669,249
2025-12-29	1.510	1.550	1.510	1.510	1.417	2,044,518
2025-12-26	1.500	1.530	1.490	1.510	1.417	567,394
2025-12-25	1.480	1.500	1.470	1.500	1.408	483,433
2025-12-24	1.500	1.500	1.460	1.490	1.398	966,714
2025-12-23	1.490	1.500	1.480	1.500	1.408	525,837
2025-12-22	1.480	1.490	1.470	1.490	1.398	530,463
2025-12-19	1.520	1.520	1.480	1.480	1.389	2,209,509
2025-12-18	1.530	1.540	1.510	1.530	1.436	1,114,947
2025-12-17	1.570	1.580	1.550	1.550	1.455	904,503
2025-12-16	1.580	1.580	1.560	1.580	1.483	273,401
2025-12-15	1.560	1.580	1.560	1.580	1.483	808,504
2025-12-12	1.590	1.590	1.560	1.570	1.473	811,400
2025-12-11	1.590	1.600	1.560	1.580	1.483	545,501
2025-12-09	1.580	1.590	1.570	1.580	1.483	132,932
2025-12-08	1.600	1.600	1.570	1.590	1.492	270,500
2025-12-04	1.590	1.600	1.570	1.600	1.502	399,904
2025-12-03	1.590	1.590	1.570	1.590	1.492	654,311
2025-12-02	1.580	1.590	1.580	1.590	1.492	73,120
2025-12-01	1.580	1.590	1.570	1.590	1.492	124,953
2025-11-28	1.580	1.590	1.570	1.590	1.492	533,946
2025-11-27	1.590	1.600	1.580	1.600	1.502	252,602
2025-11-26	1.590	1.600	1.580	1.600	1.502	109,121
2025-11-25	1.600	1.600	1.580	1.600	1.502	571,681
2025-11-24	1.600	1.610	1.590	1.600	1.502	234,806
2025-11-21	1.620	1.620	1.600	1.610	1.511	874,414
2025-11-20	1.630	1.630	1.610	1.620	1.520	65,326
2025-11-19	1.620	1.630	1.600	1.620	1.520	1,266,019
2025-11-18	1.620	1.630	1.610	1.620	1.520	203,503
2025-11-17	1.610	1.630	1.610	1.620	1.520	64,834
2025-11-14	1.610	1.630	1.610	1.620	1.520	409,705
2025-11-13	1.630	1.630	1.610	1.630	1.530	281,214
2025-11-12	1.620	1.630	1.620	1.630	1.530	648,032
2025-11-11	1.630	1.640	1.620	1.630	1.530	170,675
2025-11-10	1.640	1.640	1.620	1.630	1.530	539,436
2025-11-07	1.640	1.640	1.630	1.630	1.530	149,011
2025-11-06	1.630	1.650	1.630	1.650	1.549	185,624
2025-11-05	1.640	1.640	1.620	1.640	1.539	186,712
2025-11-04	1.640	1.650	1.630	1.640	1.539	183,825
2025-11-03	1.650	1.650	1.620	1.640	1.539	363,200
2025-10-31	1.640	1.650	1.630	1.640	1.539	349,012
2025-10-30	1.660	1.660	1.640	1.660	1.558	167,504
2025-10-29	1.650	1.680	1.630	1.650	1.549	68,109
2025-10-28	1.650	1.660	1.640	1.650	1.549	409,404
2025-10-27	1.670	1.680	1.620	1.680	1.577	768,414
2025-10-24	1.680	1.680	1.660	1.670	1.567	161,200
2025-10-22	1.660	1.680	1.640	1.680	1.577	504,642
2025-10-21	1.640	1.660	1.640	1.650	1.549	290,122

← NewerPage 4 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.