L.P.N. Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 473,167 |
| 2026-10-15 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 122,709 |
| 2026-10-14 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 214,705 |
| 2026-10-12 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 115,710 |
| 2026-10-09 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 123,915 |
| 2026-10-08 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 136,473 |
| 2026-10-07 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 81,050 |
| 2026-10-06 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 483,316 |
| 2026-10-05 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 212,612 |
| 2026-10-02 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 199,543 |
| 2026-10-01 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 98,900 |
| 2026-09-30 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 391,700 |
| 2026-09-29 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 263,100 |
| 2026-09-28 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 239,400 |
| 2026-09-25 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 627,261 |
| 2026-09-24 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 58,513 |
| 2026-09-23 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 225,385 |
| 2026-09-22 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 309,787 |
| 2026-09-21 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 716,805 |
| 2026-09-18 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 32,635 |
| 2026-09-17 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 234,515 |
| 2026-09-16 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 697,806 |
| 2026-09-15 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 363,466 |
| 2026-09-14 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 364,955 |
| 2026-09-11 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 184,875 |
| 2026-09-10 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 533,812 |
| 2026-09-09 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 1,343,609 |
| 2026-09-08 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 409,301 |
| 2026-09-07 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 201,107 |
| 2026-09-04 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 433,816 |
| 2026-09-03 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 433,211 |
| 2026-09-02 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 622,227 |
| 2026-09-01 | 1.580 | 1.580 | 1.550 | 1.580 | 1.580 | 677,320 |
| 2026-08-31 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 98,078 |
| 2026-08-28 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 167,423 |
| 2026-08-27 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 183,623 |
| 2026-08-26 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 501,116 |
| 2026-08-25 | 1.620 | 1.620 | 1.610 | 1.620 | 1.570 | 385,764 |
| 2026-08-24 | 1.630 | 1.630 | 1.610 | 1.620 | 1.570 | 178,369 |
| 2026-08-21 | 1.620 | 1.630 | 1.610 | 1.630 | 1.580 | 489,506 |
| 2026-08-20 | 1.610 | 1.620 | 1.600 | 1.620 | 1.570 | 127,620 |
| 2026-08-19 | 1.620 | 1.620 | 1.600 | 1.610 | 1.560 | 533,338 |
| 2026-08-18 | 1.610 | 1.620 | 1.600 | 1.620 | 1.570 | 573,653 |
| 2026-08-17 | 1.600 | 1.620 | 1.600 | 1.620 | 1.570 | 282,303 |
| 2026-08-14 | 1.620 | 1.620 | 1.600 | 1.610 | 1.560 | 567,711 |
| 2026-08-13 | 1.610 | 1.620 | 1.600 | 1.620 | 1.570 | 666,264 |
| 2026-08-11 | 1.610 | 1.610 | 1.600 | 1.610 | 1.560 | 127,201 |
| 2026-08-10 | 1.620 | 1.620 | 1.590 | 1.610 | 1.560 | 324,533 |
| 2026-08-07 | 1.620 | 1.620 | 1.600 | 1.620 | 1.570 | 465,800 |
| 2026-08-06 | 1.600 | 1.620 | 1.600 | 1.620 | 1.570 | 210,569 |
| 2026-08-05 | 1.620 | 1.620 | 1.600 | 1.620 | 1.570 | 317,107 |
| 2026-08-04 | 1.620 | 1.620 | 1.610 | 1.620 | 1.570 | 274,682 |
| 2026-08-03 | 1.630 | 1.630 | 1.600 | 1.620 | 1.570 | 392,728 |
| 2026-07-31 | 1.600 | 1.630 | 1.590 | 1.610 | 1.560 | 992,823 |
| 2026-07-30 | 1.600 | 1.610 | 1.590 | 1.610 | 1.560 | 325,809 |
| 2026-07-27 | 1.590 | 1.610 | 1.590 | 1.600 | 1.551 | 189,326 |
| 2026-07-24 | 1.590 | 1.610 | 1.590 | 1.610 | 1.560 | 488,907 |
| 2026-07-23 | 1.600 | 1.610 | 1.590 | 1.590 | 1.541 | 124,302 |
| 2026-07-22 | 1.610 | 1.620 | 1.590 | 1.600 | 1.551 | 354,808 |
| 2026-07-21 | 1.600 | 1.610 | 1.590 | 1.610 | 1.560 | 284,607 |
Page 1 of 21 · 1,215 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.