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
2025-04-22	2.040	2.040	2.020	2.040	1.860	303,900
2025-04-21	2.060	2.060	2.020	2.040	1.860	534,435
2025-04-18	1.980	2.060	1.980	2.060	1.878	1,209,406
2025-04-17	1.980	1.990	1.960	1.990	1.814	1,103,304
2025-04-16	1.980	1.980	1.940	1.970	1.796	833,105
2025-04-11	1.950	1.970	1.930	1.970	1.796	1,143,348
2025-04-10	1.940	1.960	1.920	1.950	1.778	2,102,460
2025-04-09	1.930	1.950	1.910	1.940	1.769	1,975,710
2025-04-08	1.970	1.980	1.920	1.930	1.760	2,401,476
2025-04-04	2.040	2.040	1.990	2.000	1.823	1,640,162
2025-04-03	2.100	2.100	2.000	2.060	1.878	2,162,408
2025-04-02	2.060	2.100	2.020	2.100	1.915	1,309,516
2025-04-01	1.980	2.060	1.980	2.040	1.860	953,379
2025-03-31	1.980	2.000	1.960	1.970	1.796	3,718,176
2025-03-28	2.060	2.060	2.040	2.040	1.860	224,089
2025-03-27	2.060	2.080	2.040	2.060	1.878	537,214
2025-03-26	2.080	2.080	2.040	2.060	1.878	829,929
2025-03-25	2.100	2.100	2.060	2.080	1.896	944,262
2025-03-24	2.060	2.100	2.060	2.100	1.915	781,907
2025-03-21	2.180	2.180	2.060	2.060	1.878	21,653,811
2025-03-20	2.100	2.200	2.100	2.180	1.987	2,020,510
2025-03-19	2.120	2.120	2.100	2.120	1.933	717,349
2025-03-18	2.100	2.120	2.080	2.120	1.933	1,316,214
2025-03-17	2.100	2.120	2.080	2.120	1.933	1,715,126
2025-03-14	2.120	2.120	2.080	2.100	1.915	1,219,719
2025-03-13	2.100	2.120	2.080	2.120	1.933	2,200,104
2025-03-12	2.120	2.120	2.080	2.120	1.933	1,500,412
2025-03-11	2.180	2.180	2.160	2.180	1.942	585,608
2025-03-10	2.200	2.200	2.180	2.180	1.942	695,183
2025-03-07	2.180	2.220	2.180	2.200	1.960	1,040,902
2025-03-06	2.200	2.220	2.160	2.200	1.960	1,441,142
2025-03-05	2.180	2.200	2.160	2.200	1.960	1,109,104
2025-03-04	2.200	2.200	2.140	2.180	1.942	1,263,542
2025-03-03	2.180	2.180	2.100	2.180	1.942	1,885,915
2025-02-28	2.200	2.200	2.160	2.180	1.942	749,773
2025-02-27	2.200	2.200	2.160	2.180	1.942	928,906
2025-02-26	2.200	2.220	2.180	2.200	1.960	1,020,405
2025-02-25	2.180	2.200	2.160	2.200	1.960	1,152,611
2025-02-24	2.200	2.200	2.160	2.180	1.942	493,529
2025-02-21	2.160	2.200	2.160	2.200	1.960	1,164,984
2025-02-20	2.160	2.180	2.140	2.160	1.924	440,330
2025-02-19	2.140	2.160	2.120	2.160	1.924	439,513
2025-02-18	2.140	2.180	2.120	2.140	1.906	1,169,655
2025-02-17	2.120	2.140	2.100	2.140	1.906	321,223
2025-02-14	2.140	2.160	2.080	2.120	1.888	1,324,110
2025-02-13	2.100	2.120	2.080	2.120	1.888	1,091,326
2025-02-11	2.100	2.120	2.060	2.100	1.871	2,070,173
2025-02-10	2.120	2.140	2.100	2.120	1.888	870,133
2025-02-07	2.120	2.140	2.080	2.140	1.906	1,573,142
2025-02-06	2.180	2.180	2.120	2.140	1.906	935,930
2025-02-05	2.200	2.200	2.160	2.180	1.942	2,089,300
2025-02-04	2.200	2.200	2.180	2.200	1.960	150,633
2025-02-03	2.200	2.200	2.160	2.180	1.942	1,924,800
2025-01-31	2.200	2.240	2.200	2.200	1.960	1,117,208
2025-01-30	2.200	2.220	2.160	2.200	1.960	1,859,110
2025-01-29	2.220	2.220	2.180	2.180	1.942	1,348,801
2025-01-28	2.180	2.260	2.160	2.220	1.978	3,353,758
2025-01-27	2.160	2.260	2.160	2.160	1.924	2,994,320
2025-01-24	2.160	2.220	2.140	2.160	1.924	1,213,515
2025-01-23	2.120	2.180	2.120	2.140	1.906	677,117

← NewerPage 7 of 21 · 1,216 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.