Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

L.P.N. Development Public Company Limited (LPN.BK)

Compare
2.2000
+0.0400
+(1.85%)
At close: February 21 at 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.16002.20002.16002.20002.20001,164,900
Feb 20, 20252.16002.18002.14002.16002.1600440,300
Feb 19, 20252.14002.16002.12002.16002.1600439,500
Feb 18, 20252.14002.18002.12002.14002.14001,168,500
Feb 17, 20252.12002.14002.10002.14002.1400306,800
Feb 14, 20252.14002.16002.08002.12002.12001,324,100
Feb 13, 20252.10002.12002.08002.12002.12001,091,300
Feb 11, 20252.10002.12002.06002.10002.10002,070,000
Feb 10, 20252.12002.14002.10002.12002.1200870,100
Feb 7, 20252.12002.14002.08002.14002.14001,573,100
Feb 6, 20252.18002.18002.12002.14002.1400935,900
Feb 5, 20252.20002.20002.16002.18002.18002,089,300
Feb 4, 20252.20002.20002.18002.20002.2000150,500
Feb 3, 20252.20002.20002.16002.18002.18001,924,600
Jan 31, 20252.20002.24002.20002.20002.20001,117,100
Jan 30, 20252.20002.22002.16002.20002.20001,859,100
Jan 29, 20252.22002.22002.18002.18002.18001,348,800
Jan 28, 20252.18002.26002.16002.22002.22003,353,700
Jan 27, 20252.16002.26002.16002.16002.16002,994,300
Jan 24, 20252.16002.22002.14002.16002.16001,213,400
Jan 23, 20252.12002.18002.12002.14002.1400677,100
Jan 22, 20252.10002.22002.10002.14002.14001,391,800
Jan 21, 20252.12002.14002.06002.10002.10002,861,100
Jan 20, 20252.18002.18002.12002.12002.12002,032,200
Jan 17, 20252.26002.26002.16002.20002.20002,671,600
Jan 16, 20252.26002.26002.24002.26002.2600249,800
Jan 15, 20252.24002.26002.22002.24002.24001,311,100
Jan 14, 20252.32002.32002.22002.26002.26003,303,800
Jan 13, 20252.32002.34002.30002.32002.3200636,800
Jan 10, 20252.36002.36002.34002.36002.3600292,500
Jan 9, 20252.40002.40002.36002.38002.3800344,300
Jan 8, 20252.42002.42002.38002.40002.4000985,000
Jan 7, 20252.42002.42002.38002.42002.4200943,300
Jan 6, 20252.48002.54002.40002.42002.42002,200,600
Jan 3, 20252.54002.54002.48002.48002.4800493,000
Jan 2, 20252.58002.58002.48002.50002.50001,476,300
Dec 30, 20242.52002.56002.50002.56002.5600290,200
Dec 27, 20242.44002.58002.42002.52002.52001,058,800
Dec 26, 20242.48002.50002.42002.44002.4400277,700
Dec 25, 20242.50002.54002.46002.48002.4800808,900
Dec 24, 20242.60002.60002.48002.50002.50001,644,300
Dec 23, 20242.62002.64002.58002.60002.6000420,600
Dec 20, 20242.70002.70002.60002.62002.6200468,900
Dec 19, 20242.68002.74002.66002.72002.72001,037,600
Dec 18, 20242.76002.78002.70002.76002.7600314,300
Dec 17, 20242.78002.78002.74002.76002.7600330,200
Dec 16, 20242.82002.82002.76002.78002.7800182,100
Dec 13, 20242.78002.82002.74002.80002.8000229,100
Dec 12, 20242.82002.82002.78002.80002.8000301,200
Dec 11, 20242.86002.86002.82002.84002.8400224,400
Dec 9, 20242.88002.88002.84002.84002.8400193,300
Dec 6, 20242.86002.88002.86002.88002.880069,000
Dec 4, 20242.88002.90002.86002.88002.8800223,400
Dec 3, 20242.82002.86002.82002.86002.8600368,100
Dec 2, 20242.80002.84002.80002.84002.8400297,600
Nov 29, 20242.82002.84002.82002.84002.840099,700
Nov 28, 20242.84002.84002.82002.82002.8200267,400
Nov 27, 20242.84002.84002.80002.84002.8400347,300
Nov 26, 20242.84002.84002.82002.84002.8400345,100
Nov 25, 20242.86002.86002.82002.84002.8400209,500
Nov 22, 20242.82002.86002.82002.84002.8400318,400
Nov 21, 20242.82002.84002.82002.84002.8400121,900
Nov 20, 20242.84002.84002.82002.84002.8400178,300
Nov 19, 20242.82002.86002.80002.84002.8400618,400
Nov 18, 20242.82002.82002.80002.82002.8200241,600
Nov 15, 20242.82002.82002.78002.82002.8200294,300
Nov 14, 20242.82002.84002.80002.82002.8200384,400
Nov 13, 20242.84002.84002.80002.82002.8200710,900
Nov 12, 20242.86002.90002.84002.84002.8400553,900
Nov 11, 20242.88002.92002.86002.86002.8600568,800
Nov 8, 20242.86002.92002.86002.88002.8800705,400
Nov 7, 20242.94002.96002.92002.92002.9200169,700
Nov 6, 20242.96002.96002.90002.94002.9400305,300
Nov 5, 20242.90002.96002.90002.96002.9600333,100
Nov 4, 20242.98002.98002.90002.92002.9200509,500
Nov 1, 20242.98002.98002.92002.98002.9800297,800
Oct 31, 20242.94003.00002.90002.98002.9800376,600
Oct 30, 20243.02003.04002.90002.96002.96001,452,600
Oct 29, 20243.06003.08003.06003.06003.0600182,800
Oct 28, 20243.08003.10003.02003.08003.08001,312,800
Oct 25, 20243.12003.16003.10003.14003.1400298,600
Oct 24, 20243.24003.24003.12003.12003.1200747,000
Oct 22, 20243.28003.28003.28003.28003.2800-
Oct 21, 20243.26003.28003.24003.28003.2800164,200
Oct 18, 20243.26003.28003.24003.28003.2800169,100
Oct 17, 20243.26003.28003.24003.28003.2800233,100
Oct 16, 20243.28003.28003.28003.28003.2800-
Oct 15, 20243.30003.30003.26003.28003.2800430,300
Oct 11, 20243.32003.32003.28003.32003.3200236,200
Oct 10, 20243.32003.34003.30003.32003.3200985,000
Oct 9, 20243.36003.36003.32003.34003.3400958,100
Oct 8, 20243.32003.38003.32003.36003.3600692,800
Oct 7, 20243.32003.32003.32003.32003.3200-
Oct 4, 20243.32003.32003.32003.32003.3200-
Oct 3, 20243.30003.34003.26003.32003.3200587,000
Oct 2, 20243.34003.34003.28003.32003.3200562,900
Oct 1, 20243.34003.34003.32003.34003.3400415,200
Sep 30, 20243.36003.36003.30003.36003.3600346,400
Sep 27, 20243.34003.34003.34003.34003.3400-
Sep 26, 20243.32003.38003.32003.34003.34001,062,700
Sep 25, 20243.24003.36003.24003.36003.3600940,700
Sep 24, 20243.24003.26003.22003.26003.2600276,100
Sep 23, 20243.28003.28003.24003.24003.2400786,200
Sep 20, 20243.26003.30003.26003.28003.28002,129,000
Sep 19, 20243.24003.28003.24003.28003.2800354,700
Sep 18, 20243.28003.28003.28003.28003.2800-
Sep 17, 20243.26003.30003.24003.28003.2800651,500
Sep 16, 20243.22003.22003.22003.22003.2200-
Sep 13, 20243.24003.26003.20003.22003.2200431,100
Sep 12, 20243.22003.26003.20003.24003.2400325,500
Sep 11, 20243.30003.32003.22003.24003.24001,256,400
Sep 10, 20243.30003.36003.28003.30003.3000653,000
Sep 9, 20243.18003.18003.18003.18003.1800-
Sep 6, 20243.08003.18003.08003.18003.18001,067,700
Sep 5, 20243.00003.08003.00003.06003.06001,111,300
Sep 4, 20242.98002.98002.98002.98002.9800-
Sep 3, 20242.98002.98002.98002.98002.9800-
Sep 2, 20242.98002.98002.98002.98002.9800-
Aug 30, 20242.98003.02002.98002.98002.9800304,100
Aug 29, 20243.02003.02002.98003.00003.0000319,200
Aug 28, 20243.04003.04002.96003.04003.0400687,600
Aug 27, 20243.06003.06003.00003.04003.0400367,700
Aug 26, 20243.00003.06003.00003.04003.0400516,700
Aug 23, 20243.00003.00002.96003.00003.0000452,900
Aug 22, 20243.00003.00003.00003.00003.0000-
Aug 21, 2024 0.0500 Dividend
Aug 21, 20243.00003.02002.96003.00003.0000347,900
Aug 20, 20243.02003.06003.00003.04002.9900716,400
Aug 19, 20242.94002.94002.94002.94002.8916-
Aug 16, 20242.88002.94002.86002.94002.8916604,300
Aug 15, 20242.90002.92002.86002.90002.8523671,200
Aug 14, 20242.88002.92002.86002.90002.8523849,000
Aug 13, 20242.90002.92002.86002.90002.8523786,100
Aug 9, 20242.94002.96002.88002.92002.87201,481,900
Aug 8, 20242.98002.98002.98002.98002.9310-
Aug 7, 20242.98002.98002.94002.98002.9310592,000
Aug 6, 20243.00003.02002.86002.98002.93101,288,900
Aug 5, 20243.10003.10002.98003.02002.97031,290,400
Aug 2, 20243.14003.14003.10003.12003.0687348,800
Aug 1, 20243.12003.16003.12003.16003.1080195,500
Jul 31, 20243.16003.16003.10003.16003.1080636,400
Jul 30, 20243.14003.14003.14003.14003.0884-
Jul 26, 20243.16003.16003.12003.14003.0884443,000
Jul 25, 20243.18003.18003.14003.18003.1277203,000
Jul 24, 20243.18003.18003.12003.18003.1277205,300
Jul 23, 20243.20003.20003.14003.16003.1080440,100
Jul 19, 20243.18003.20003.16003.20003.1474572,900
Jul 18, 20243.20003.20003.18003.20003.1474398,400
Jul 17, 20243.20003.20003.20003.20003.1474-
Jul 16, 20243.24003.24003.18003.20003.1474853,100
Jul 15, 20243.24003.24003.24003.24003.1867-
Jul 12, 20243.24003.24003.24003.24003.1867-
Jul 11, 20243.18003.30003.18003.24003.1867672,400
Jul 10, 20243.18003.18003.14003.18003.1277323,500
Jul 9, 20243.18003.18003.18003.18003.1277-
Jul 8, 20243.18003.18003.14003.18003.1277722,300
Jul 5, 20243.16003.18003.14003.18003.1277369,500
Jul 4, 20243.16003.18003.16003.18003.1277221,800
Jul 3, 20243.18003.18003.14003.18003.1277131,400
Jul 2, 20243.16003.18003.10003.18003.1277438,300
Jul 1, 20243.18003.18003.14003.16003.1080151,000
Jun 28, 20243.20003.20003.16003.18003.1277338,800
Jun 27, 20243.20003.22003.18003.20003.1474385,400
Jun 26, 20243.22003.22003.22003.22003.1670-
Jun 25, 20243.22003.22003.22003.22003.1670-
Jun 24, 20243.22003.22003.22003.22003.1670-
Jun 21, 20243.18003.22003.18003.22003.1670750,000
Jun 20, 20243.24003.24003.18003.20003.1474294,100
Jun 19, 20243.22003.22003.22003.22003.1670-
Jun 18, 20243.22003.22003.22003.22003.1670-
Jun 17, 20243.24003.24003.18003.22003.16701,777,400
Jun 14, 20243.26003.26003.22003.26003.2064652,900
Jun 13, 20243.26003.26003.20003.26003.2064794,900
Jun 12, 20243.28003.28003.24003.26003.2064219,600
Jun 11, 20243.26003.28003.24003.28003.2261434,100
Jun 10, 20243.28003.30003.26003.28003.2261759,500
Jun 7, 20243.30003.30003.30003.30003.2457-
Jun 6, 20243.30003.32003.28003.30003.2457594,800
Jun 5, 20243.30003.32003.28003.30003.24571,090,300
Jun 4, 20243.30003.30003.28003.30003.2457618,400
May 31, 20243.28003.28003.28003.28003.2261-
May 30, 20243.28003.28003.28003.28003.2261-
May 29, 20243.30003.30003.26003.28003.22611,409,500
May 28, 20243.34003.34003.26003.30003.24571,763,900
May 27, 20243.40003.40003.40003.40003.3441-
May 24, 20243.40003.40003.40003.40003.3441-
May 23, 20243.38003.40003.36003.40003.3441885,500
May 21, 20243.40003.40003.36003.38003.32441,332,300
May 20, 20243.42003.42003.42003.42003.3637-
May 17, 20243.40003.42003.38003.42003.3637967,600
May 16, 20243.42003.42003.42003.42003.3637-
May 15, 20243.42003.42003.42003.42003.3637-
May 14, 20243.42003.42003.40003.42003.3637562,900
May 13, 20243.44003.46003.38003.42003.3637836,000
May 10, 20243.48003.50003.44003.46003.4031692,300
May 9, 20243.48003.50003.46003.48003.4228149,100
May 8, 20243.48003.50003.48003.50003.4424338,900
May 7, 20243.48003.48003.48003.48003.4228-
May 3, 20243.48003.48003.46003.48003.4228298,700
May 2, 20243.48003.50003.46003.48003.42281,004,700
Apr 30, 20243.50003.50003.46003.48003.42284,176,400
Apr 29, 20243.52003.52003.50003.52003.4621484,400
Apr 26, 20243.48003.52003.48003.50003.4424738,200
Apr 25, 20243.52003.52003.48003.52003.46211,005,200
Apr 24, 20243.52003.52003.52003.52003.4621-
Apr 23, 20243.48003.52003.48003.52003.4621198,700
Apr 22, 20243.42003.50003.42003.48003.42281,164,800
Apr 19, 20243.62003.62003.62003.62003.5605-
Apr 18, 20243.62003.62003.62003.62003.5605-
Apr 17, 20243.62003.62003.62003.62003.5605-
Apr 11, 20243.64003.64003.58003.62003.5605927,000
Apr 10, 20243.58003.58003.58003.58003.5211-
Apr 9, 20243.58003.60003.56003.58003.5211968,500
Apr 5, 20243.58003.58003.56003.58003.5211548,300
Apr 4, 20243.56003.56003.56003.56003.5014-
Apr 3, 20243.54003.58003.54003.56003.5014706,500
Apr 2, 20243.56003.60003.54003.58003.52111,574,300
Apr 1, 20243.60003.62003.56003.58003.5211541,900
Mar 29, 20243.54003.60003.54003.60003.5408534,300
Mar 28, 20243.54003.54003.54003.54003.4818-
Mar 27, 20243.54003.54003.52003.54003.4818306,300
Mar 26, 20243.52003.52003.52003.52003.4621-
Mar 25, 20243.56003.56003.52003.52003.4621915,800
Mar 22, 20243.54003.54003.54003.54003.4818-
Mar 21, 20243.56003.56003.54003.54003.4818342,300
Mar 20, 20243.54003.54003.54003.54003.4818-
Mar 19, 20243.52003.56003.52003.54003.48181,127,000
Mar 18, 20243.56003.56003.52003.52003.46211,056,900
Mar 15, 20243.56003.56003.56003.56003.5014-
Mar 14, 20243.54003.58003.52003.56003.5014367,200
Mar 13, 20243.54003.60003.52003.56003.5014584,300
Mar 12, 20243.50003.50003.50003.50003.4424-
Mar 11, 20243.46003.50003.46003.50003.4424892,300
Mar 8, 20243.44003.50003.44003.50003.44241,203,300
Mar 7, 20243.50003.50003.38003.42003.36371,354,600
Mar 6, 20243.50003.50003.46003.50003.4424778,700
Mar 5, 20243.58003.58003.48003.50003.4424852,500
Mar 4, 20243.64003.66003.48003.60003.54081,421,600
Mar 1, 20243.60003.64003.52003.64003.58011,112,700
Feb 29, 20243.60003.64003.56003.60003.5408879,800
Feb 28, 2024 0.0500 Dividend
Feb 28, 20243.66003.70003.64003.64003.5801670,700
Feb 27, 20243.76003.76003.74003.74003.6293914,100
Feb 23, 20243.78003.78003.74003.76003.6487338,300
Feb 22, 20243.74003.76003.74003.76003.6487630,100
Feb 21, 20243.70003.76003.70003.74003.6293353,100