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
2025-07-23	1.740	1.750	1.730	1.740	1.586	205,216
2025-07-22	1.760	1.760	1.730	1.740	1.586	486,500
2025-07-21	1.750	1.770	1.730	1.760	1.605	1,325,772
2025-07-18	1.750	1.770	1.730	1.750	1.595	361,331
2025-07-17	1.730	1.750	1.720	1.750	1.595	299,894
2025-07-16	1.740	1.760	1.730	1.730	1.577	1,120,926
2025-07-15	1.720	1.770	1.710	1.750	1.595	479,318
2025-07-14	1.700	1.740	1.700	1.720	1.568	599,905
2025-07-11	1.720	1.720	1.700	1.710	1.559	222,623
2025-07-09	1.690	1.710	1.690	1.700	1.550	521,601
2025-07-08	1.690	1.700	1.680	1.700	1.550	134,270
2025-07-07	1.700	1.700	1.680	1.700	1.550	1,137,322
2025-07-04	1.710	1.710	1.690	1.700	1.550	280,124
2025-07-03	1.700	1.710	1.690	1.710	1.559	459,864
2025-07-02	1.680	1.700	1.670	1.700	1.550	435,349
2025-07-01	1.650	1.700	1.650	1.680	1.532	769,480
2025-06-30	1.660	1.670	1.650	1.650	1.504	800,838
2025-06-27	1.670	1.670	1.650	1.650	1.504	1,576,804
2025-06-26	1.670	1.680	1.660	1.670	1.523	896,906
2025-06-25	1.640	1.670	1.630	1.670	1.523	521,810
2025-06-24	1.620	1.650	1.610	1.640	1.495	371,312
2025-06-23	1.650	1.650	1.610	1.620	1.477	572,327
2025-06-20	1.650	1.680	1.650	1.680	1.532	1,090,345
2025-06-19	1.760	1.770	1.640	1.700	1.550	4,698,388
2025-06-18	1.810	1.820	1.760	1.780	1.623	846,891
2025-06-17	1.800	1.820	1.790	1.810	1.650	105,505
2025-06-16	1.830	1.840	1.780	1.800	1.641	490,801
2025-06-13	1.850	1.850	1.800	1.840	1.677	572,774
2025-06-12	1.930	1.930	1.850	1.850	1.687	1,742,237
2025-06-11	1.920	1.940	1.910	1.930	1.760	83,107
2025-06-10	1.950	1.950	1.910	1.930	1.760	853,163
2025-06-09	1.960	1.970	1.950	1.960	1.787	124,300
2025-06-06	1.970	1.980	1.940	1.960	1.787	1,017,915
2025-06-05	1.970	1.980	1.960	1.970	1.796	281,800
2025-06-04	1.990	1.990	1.960	1.980	1.805	291,413
2025-05-30	1.990	2.000	1.950	1.990	1.814	1,000,106
2025-05-29	1.980	2.000	1.960	2.000	1.823	510,727
2025-05-28	1.990	2.000	1.980	1.990	1.814	474,225
2025-05-27	1.990	2.000	1.980	2.000	1.823	176,301
2025-05-26	1.990	1.990	1.980	1.990	1.814	111,920
2025-05-23	2.040	2.040	1.990	2.000	1.823	460,031
2025-05-22	2.040	2.060	2.000	2.020	1.842	297,175
2025-05-21	2.000	2.080	1.980	2.040	1.860	1,235,367
2025-05-20	1.970	2.020	1.960	1.990	1.814	666,215
2025-05-19	2.000	2.000	1.970	1.970	1.796	206,223
2025-05-16	1.980	1.990	1.970	1.990	1.814	407,834
2025-05-15	2.000	2.020	1.980	1.980	1.805	837,207
2025-05-14	2.040	2.040	2.020	2.040	1.860	609,602
2025-05-13	2.040	2.060	2.020	2.060	1.878	575,400
2025-05-09	2.040	2.060	2.020	2.060	1.878	422,500
2025-05-08	2.060	2.060	2.020	2.060	1.878	619,414
2025-05-07	2.060	2.080	2.040	2.060	1.878	584,105
2025-05-06	2.040	2.060	2.020	2.060	1.878	426,138
2025-05-02	2.020	2.060	2.020	2.040	1.860	266,600
2025-04-30	2.020	2.040	2.000	2.020	1.842	257,002
2025-04-29	2.020	2.040	2.000	2.040	1.860	595,590
2025-04-28	2.040	2.040	2.020	2.040	1.860	638,700
2025-04-25	2.040	2.060	2.020	2.040	1.860	239,306
2025-04-24	2.040	2.040	2.000	2.040	1.860	419,850
2025-04-23	2.040	2.060	2.020	2.040	1.860	211,829

← NewerPage 6 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.