BKK:LPGOLD13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.12	2.16	2.12	2.16	2.16	-	2,739
May 22, 2026	2.16	2.18	2.12	2.16	2.16	-1.82%	14,870
May 21, 2026	2.18	2.20	2.14	2.20	2.20	0.92%	46,028
May 20, 2026	2.28	2.28	2.06	2.18	2.18	-6.84%	178,758
May 19, 2026	2.34	2.36	2.30	2.34	2.34	-1.68%	44,940
May 18, 2026	2.44	2.44	2.36	2.38	2.38	-3.25%	32,072
May 15, 2026	2.50	2.50	2.46	2.46	2.46	-3.91%	28,301
May 14, 2026	2.46	2.56	2.46	2.56	2.56	4.07%	2,602
May 13, 2026	2.50	2.50	2.46	2.46	2.46	-2.38%	103,412
May 12, 2026	2.52	2.52	2.46	2.52	2.52	1.45%	88,339
May 11, 2026	2.50	2.60	2.48	2.54	2.48	1.60%	89,935
May 8, 2026	2.50	2.50	2.46	2.50	2.44	0.81%	153,403
May 7, 2026	2.42	2.56	2.42	2.48	2.43	4.20%	157,499
May 6, 2026	2.44	2.46	2.34	2.38	2.33	-3.25%	150,831
May 5, 2026	2.44	2.46	2.40	2.46	2.41	-0.81%	38,957
Apr 30, 2026	2.50	2.50	2.44	2.48	2.43	-1.59%	19,067
Apr 29, 2026	2.50	2.52	2.50	2.52	2.46	1.61%	2,682
Apr 28, 2026	2.48	2.52	2.48	2.48	2.43	-0.80%	10,427
Apr 27, 2026	2.50	2.50	2.46	2.50	2.44	-1.57%	6,340
Apr 24, 2026	2.52	2.54	2.50	2.54	2.48	-0.78%	1,753
Apr 23, 2026	2.56	2.56	2.52	2.56	2.50	-3.03%	18,943
Apr 22, 2026	2.64	2.66	2.56	2.64	2.58	-3.65%	150,065
Apr 21, 2026	2.76	2.76	2.74	2.74	2.68	-	1,502
Apr 20, 2026	2.74	2.74	2.74	2.74	2.68	-	437
Apr 17, 2026	2.72	2.74	2.72	2.74	2.68	-2.14%	5,252
Apr 16, 2026	2.82	2.82	2.68	2.80	2.74	-0.71%	5,668
Apr 10, 2026	2.80	2.82	2.80	2.82	2.76	0.71%	174
Apr 9, 2026	2.82	2.82	2.66	2.80	2.74	-1.41%	6,359
Apr 8, 2026	2.80	2.84	2.80	2.84	2.78	-0.70%	767
Apr 7, 2026	2.86	2.86	2.80	2.86	2.80	1.42%	7,326
Apr 3, 2026	2.82	2.82	2.82	2.82	2.76	0.71%	1
Apr 2, 2026	2.84	2.84	2.80	2.80	2.74	1.45%	118
Apr 1, 2026	2.68	2.76	2.68	2.76	2.70	2.22%	20,081
Mar 31, 2026	2.74	2.74	2.70	2.70	2.64	-2.17%	2,154
Mar 30, 2026	2.76	2.76	2.76	2.76	2.70	-	71
Mar 27, 2026	2.64	2.76	2.64	2.76	2.70	0.73%	10,072
Mar 26, 2026	2.74	2.74	2.72	2.74	2.68	-2.84%	11,673
Mar 25, 2026	2.82	2.82	2.80	2.82	2.76	2.92%	10,000
Mar 24, 2026	2.54	2.80	2.54	2.74	2.68	11.38%	23,206
Mar 23, 2026	2.50	2.50	2.32	2.46	2.41	-8.21%	37,516
Mar 20, 2026	2.72	2.72	2.62	2.68	2.62	-3.60%	47,052
Mar 19, 2026	2.70	2.80	2.68	2.78	2.72	-2.80%	4,325
Mar 18, 2026	2.86	2.86	2.86	2.86	2.80	0.70%	116
Mar 17, 2026	2.78	2.90	2.78	2.84	2.78	4.41%	111,029
Mar 16, 2026	2.82	2.82	2.72	2.72	2.66	-0.73%	3,176
Mar 13, 2026	2.76	2.78	2.74	2.74	2.68	-2.14%	7,215
Mar 12, 2026	2.82	2.82	2.80	2.80	2.74	0.72%	6,679
Mar 11, 2026	2.74	2.78	2.74	2.78	2.72	1.46%	103
Mar 10, 2026	2.70	2.76	2.68	2.74	2.68	-	20,829
Mar 9, 2026	2.74	2.74	2.70	2.74	2.68	-1.44%	934