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
2025-01-22	2.100	2.220	2.100	2.140	1.906	1,392,034
2025-01-21	2.120	2.140	2.060	2.100	1.871	2,861,354
2025-01-20	2.180	2.180	2.120	2.120	1.888	2,032,518
2025-01-17	2.260	2.260	2.160	2.200	1.960	2,671,815
2025-01-16	2.260	2.260	2.240	2.260	2.013	249,907
2025-01-15	2.240	2.260	2.220	2.240	1.995	1,311,206
2025-01-14	2.320	2.320	2.220	2.260	2.013	3,307,484
2025-01-13	2.320	2.340	2.300	2.320	2.067	636,911
2025-01-10	2.360	2.360	2.340	2.360	2.102	292,600
2025-01-09	2.400	2.400	2.360	2.380	2.120	344,347
2025-01-08	2.420	2.420	2.380	2.400	2.138	985,180
2025-01-07	2.420	2.420	2.380	2.420	2.156	943,406
2025-01-06	2.480	2.540	2.400	2.420	2.156	2,200,850
2025-01-03	2.540	2.540	2.480	2.480	2.209	493,063
2025-01-02	2.580	2.580	2.480	2.500	2.227	1,476,392
2024-12-30	2.520	2.560	2.500	2.560	2.280	290,294
2024-12-27	2.440	2.580	2.420	2.520	2.245	1,058,859
2024-12-26	2.480	2.500	2.420	2.440	2.173	277,811
2024-12-25	2.500	2.540	2.460	2.480	2.209	809,135
2024-12-24	2.600	2.600	2.480	2.500	2.227	1,644,505
2024-12-23	2.620	2.640	2.580	2.600	2.316	420,684
2024-12-20	2.700	2.700	2.600	2.620	2.334	468,968
2024-12-19	2.680	2.740	2.660	2.720	2.423	1,037,648
2024-12-18	2.760	2.780	2.700	2.760	2.459	314,307
2024-12-17	2.780	2.780	2.740	2.760	2.459	330,242
2024-12-16	2.820	2.820	2.760	2.780	2.476	182,174
2024-12-13	2.780	2.820	2.740	2.800	2.494	229,146
2024-12-12	2.820	2.820	2.780	2.800	2.494	301,221
2024-12-11	2.860	2.860	2.820	2.840	2.530	224,422
2024-12-09	2.880	2.880	2.840	2.840	2.530	193,300
2024-12-06	2.860	2.880	2.860	2.880	2.565	69,005
2024-12-04	2.880	2.900	2.860	2.880	2.565	223,408
2024-12-03	2.820	2.860	2.820	2.860	2.548	368,103
2024-12-02	2.800	2.840	2.800	2.840	2.530	298,400
2024-11-29	2.820	2.840	2.820	2.840	2.530	99,703
2024-11-28	2.840	2.840	2.820	2.820	2.512	267,400
2024-11-27	2.840	2.840	2.800	2.840	2.530	347,362
2024-11-26	2.840	2.840	2.820	2.840	2.530	345,107
2024-11-25	2.860	2.860	2.820	2.840	2.530	209,500
2024-11-22	2.820	2.860	2.820	2.840	2.530	318,448
2024-11-21	2.820	2.840	2.820	2.840	2.530	121,942
2024-11-20	2.840	2.840	2.820	2.840	2.530	178,302
2024-11-19	2.820	2.860	2.800	2.840	2.530	618,409
2024-11-18	2.820	2.820	2.800	2.820	2.512	304,789
2024-11-15	2.820	2.820	2.780	2.820	2.512	294,973
2024-11-14	2.820	2.840	2.800	2.820	2.512	384,453
2024-11-13	2.840	2.840	2.800	2.820	2.512	742,538
2024-11-12	2.860	2.900	2.840	2.840	2.530	557,313
2024-11-11	2.880	2.920	2.860	2.860	2.548	568,896
2024-11-08	2.860	2.920	2.860	2.880	2.565	705,401
2024-11-07	2.940	2.960	2.920	2.920	2.601	169,711
2024-11-06	2.960	2.960	2.900	2.940	2.619	305,544
2024-11-05	2.900	2.960	2.900	2.960	2.637	333,154
2024-11-04	2.980	2.980	2.900	2.920	2.601	509,558
2024-11-01	2.980	2.980	2.920	2.980	2.654	297,815
2024-10-31	2.940	3.000	2.900	2.980	2.654	376,680
2024-10-30	3.020	3.040	2.900	2.960	2.637	1,452,782
2024-10-29	3.060	3.080	3.060	3.060	2.726	200,959
2024-10-28	3.080	3.100	3.020	3.080	2.744	1,313,114
2024-10-25	3.120	3.160	3.100	3.140	2.797	298,615

← NewerPage 8 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.