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
2025-10-20	1.650	1.660	1.630	1.650	1.549	1,039,995
2025-10-17	1.690	1.700	1.650	1.650	1.549	2,045,941
2025-10-16	1.720	1.720	1.680	1.700	1.595	1,157,012
2025-10-15	1.720	1.720	1.700	1.700	1.595	533,075
2025-10-14	1.730	1.730	1.700	1.720	1.614	1,549,210
2025-10-10	1.750	1.750	1.740	1.750	1.642	483,330
2025-10-09	1.750	1.750	1.740	1.750	1.642	394,103
2025-10-08	1.730	1.750	1.730	1.750	1.642	315,400
2025-10-07	1.740	1.750	1.740	1.740	1.633	175,544
2025-10-06	1.750	1.750	1.730	1.740	1.633	383,085
2025-10-03	1.760	1.760	1.740	1.750	1.642	135,800
2025-10-02	1.740	1.760	1.740	1.760	1.652	153,603
2025-10-01	1.740	1.750	1.730	1.750	1.642	151,935
2025-09-30	1.760	1.770	1.730	1.740	1.633	935,045
2025-09-29	1.770	1.780	1.760	1.770	1.661	633,823
2025-09-26	1.790	1.800	1.770	1.770	1.661	1,311,715
2025-09-25	1.770	1.790	1.760	1.780	1.671	384,061
2025-09-24	1.750	1.770	1.740	1.770	1.661	416,910
2025-09-23	1.790	1.790	1.740	1.750	1.642	2,094,202
2025-09-22	1.770	1.810	1.770	1.780	1.671	2,275,117
2025-09-19	1.770	1.790	1.750	1.770	1.661	1,555,302
2025-09-18	1.790	1.790	1.770	1.770	1.661	1,412,407
2025-09-17	1.820	1.830	1.780	1.790	1.680	2,362,711
2025-09-16	1.730	1.830	1.730	1.810	1.699	6,243,487
2025-09-15	1.740	1.740	1.720	1.740	1.633	2,044,352
2025-09-12	1.750	1.750	1.730	1.740	1.633	1,216,005
2025-09-11	1.750	1.760	1.730	1.750	1.642	1,182,419
2025-09-10	1.740	1.750	1.730	1.740	1.633	1,262,802
2025-09-09	1.750	1.770	1.720	1.740	1.633	1,167,117
2025-09-08	1.730	1.760	1.730	1.750	1.642	464,720
2025-09-05	1.720	1.730	1.710	1.730	1.624	333,137
2025-09-04	1.740	1.740	1.720	1.730	1.624	413,227
2025-09-03	1.740	1.750	1.720	1.730	1.624	1,122,042
2025-09-02	1.730	1.750	1.720	1.740	1.633	764,014
2025-09-01	1.720	1.740	1.720	1.730	1.624	481,207
2025-08-29	1.720	1.730	1.720	1.720	1.614	820,200
2025-08-28	1.720	1.730	1.710	1.720	1.614	511,352
2025-08-27	1.730	1.730	1.700	1.720	1.614	432,186
2025-08-26	1.750	1.760	1.740	1.750	1.595	1,470,852
2025-08-25	1.720	1.750	1.720	1.750	1.595	1,256,212
2025-08-22	1.730	1.730	1.710	1.730	1.577	1,138,508
2025-08-21	1.720	1.730	1.710	1.730	1.577	882,108
2025-08-20	1.740	1.740	1.700	1.720	1.568	3,015,552
2025-08-19	1.750	1.760	1.730	1.740	1.586	1,314,988
2025-08-18	1.740	1.770	1.740	1.750	1.595	888,446
2025-08-15	1.750	1.760	1.730	1.740	1.586	1,007,900
2025-08-14	1.770	1.770	1.740	1.750	1.595	1,219,476
2025-08-13	1.770	1.780	1.750	1.760	1.605	921,630
2025-08-08	1.760	1.780	1.750	1.770	1.614	977,701
2025-08-07	1.770	1.780	1.760	1.760	1.605	1,533,800
2025-08-06	1.750	1.760	1.730	1.760	1.605	1,201,518
2025-08-05	1.740	1.740	1.710	1.730	1.577	2,284,804
2025-08-04	1.730	1.740	1.710	1.740	1.586	439,600
2025-08-01	1.750	1.750	1.730	1.730	1.577	802,761
2025-07-31	1.750	1.750	1.740	1.740	1.586	794,921
2025-07-30	1.750	1.750	1.730	1.740	1.586	1,019,805
2025-07-29	1.730	1.750	1.720	1.750	1.595	141,046
2025-07-25	1.740	1.740	1.720	1.740	1.586	274,501
2025-07-24	1.730	1.740	1.720	1.740	1.586	438,108
2025-07-23	1.740	1.750	1.730	1.740	1.586	205,216

← NewerPage 5 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.