Laopu Gold Co., Ltd. (BKK:LPGOLD13)
Thailand · Delayed Price · Currency is THB 2.820
+0.080 (2.92%)
Last updated: Mar 25, 2026, 2:15 PM ICT
BKK:LPGOLD13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.54 | 2.80 | 2.54 | 2.74 | 2.74 | 11.38% | 23,206 |
| Mar 23, 2026 | 2.50 | 2.50 | 2.32 | 2.46 | 2.46 | -8.21% | 37,516 |
| Mar 20, 2026 | 2.72 | 2.72 | 2.62 | 2.68 | 2.68 | -3.60% | 47,052 |
| Mar 19, 2026 | 2.70 | 2.80 | 2.68 | 2.78 | 2.78 | -2.80% | 4,325 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 116 |
| Mar 17, 2026 | 2.78 | 2.90 | 2.78 | 2.84 | 2.84 | 4.41% | 111,029 |
| Mar 16, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -0.73% | 3,176 |
| Mar 13, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -2.14% | 7,215 |
| Mar 12, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | 6,679 |
| Mar 11, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 103 |
| Mar 10, 2026 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | - | 20,829 |
| Mar 9, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | -1.44% | 934 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 3.73% | 704 |
| Mar 5, 2026 | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | -5.63% | 14,167 |
| Mar 4, 2026 | 2.76 | 2.84 | 2.70 | 2.84 | 2.84 | -7.19% | 29,135 |
| Mar 2, 2026 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | 1.32% | 9,502 |
| Feb 27, 2026 | 2.90 | 3.06 | 2.88 | 3.02 | 3.02 | 3.42% | 23,591 |
| Feb 26, 2026 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | -5.19% | 49,230 |
| Feb 25, 2026 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | 1.99% | 22,892 |
| Feb 24, 2026 | 3.08 | 3.10 | 2.96 | 3.02 | 3.02 | -7.93% | 41,739 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 3.14% | 211 |
| Feb 20, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | -4.79% | 16,799 |
| Feb 19, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 2.45% | 17,599 |
| Feb 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1 |
| Feb 17, 2026 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | - | 33,745 |
| Feb 16, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 5.16% | 25,424 |
| Feb 13, 2026 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | -1.90% | 91,824 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.86% | 44,693 |
| Feb 11, 2026 | 3.16 | 3.28 | 3.16 | 3.22 | 3.22 | 2.55% | 84,788 |
| Feb 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 5,345 |
| Feb 9, 2026 | 2.98 | 3.16 | 2.98 | 3.12 | 3.12 | 3.31% | 10,281 |
| Feb 6, 2026 | 3.00 | 3.12 | 2.98 | 3.02 | 3.02 | -1.95% | 25,795 |
| Feb 5, 2026 | 3.00 | 3.16 | 3.00 | 3.08 | 3.08 | 0.65% | 1,927 |
| Feb 4, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | - | 19,183 |
| Feb 3, 2026 | 3.12 | 3.20 | 3.06 | 3.06 | 3.06 | -1.92% | 20,510 |
| Feb 2, 2026 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -4.29% | 55,032 |
| Jan 30, 2026 | 3.14 | 3.26 | 3.12 | 3.26 | 3.26 | 3.16% | 210,803 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -4.82% | 44,514 |
| Jan 28, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | - | 167,252 |
| Jan 27, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -2.92% | 760,474 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | 7.55% | 1,104,989 |
| Jan 23, 2026 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | 4.61% | 4,216,449 |
| Jan 22, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 4.11% | 261,215 |
| Jan 21, 2026 | 2.92 | 2.96 | 2.84 | 2.92 | 2.92 | -1.35% | 72,247 |
| Jan 20, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 3.50% | 68,986 |
| Jan 19, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 3.62% | 70,937 |
| Jan 16, 2026 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | -4.17% | 89,829 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 1.41% | 126,805 |
| Jan 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | 1,203 |
| Jan 13, 2026 | 2.78 | 2.86 | 2.78 | 2.78 | 2.78 | - | 5,004 |