Laopu Gold Co., Ltd. (BKK:LPGOLD13)
Thailand · Delayed Price · Currency is THB 1.470
-0.030 (-2.00%)
At close: Aug 14, 2026
BKK:LPGOLD13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 405,511 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -5.66% | 361,553 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.56 | 1.59 | 1.59 | -5.92% | 342,747 |
| Aug 10, 2026 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 11.92% | 437,528 |
| Aug 7, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 179,809 |
| Aug 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 2.04% | 10,691 |
| Aug 5, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 5.76% | 214,491 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 3,941 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 21,496 |
| Jul 31, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 6.06% | 49,913 |
| Jul 30, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | -24.57% | 343,447 |
| Jul 27, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 7.36% | 25,455 |
| Jul 24, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -6.86% | 86,812 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 1.16% | 91,456 |
| Jul 22, 2026 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | 5.49% | 72,851 |
| Jul 21, 2026 | 1.57 | 1.65 | 1.56 | 1.64 | 1.64 | 3.80% | 11,609 |
| Jul 20, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 63,458 |
| Jul 17, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -4.94% | 179,050 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 4,561 |
| Jul 15, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 1.84% | 88,999 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | -2.40% | 100,822 |
| Jul 13, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -2.91% | 13,084 |
| Jul 10, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 23,411 |
| Jul 9, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | -4.55% | 95,531 |
| Jul 8, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 3.53% | 45,550 |
| Jul 7, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 13,394 |
| Jul 6, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.21% | 64,580 |
| Jul 3, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 5.77% | 209,763 |
| Jul 2, 2026 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 5.41% | 38,763 |
| Jul 1, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 2,585 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -4.46% | 174,181 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -1.26% | 68,458 |
| Jun 26, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | -1.24% | 13,902 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -7.47% | 98,591 |
| Jun 24, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 4,404 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -6.42% | 84,712 |
| Jun 22, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -4.10% | 6,992 |
| Jun 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | 7,100 |
| Jun 18, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 44,235 |
| Jun 17, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -2.53% | 15,803 |
| Jun 16, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -4.81% | 60,837 |
| Jun 15, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 44,428 |
| Jun 12, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 6.81% | 15,364 |
| Jun 11, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -1.04% | 35,328 |
| Jun 10, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | -2.53% | 27,474 |
| Jun 9, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -1.98% | 39,334 |
| Jun 8, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -8.18% | 72,343 |
| Jun 5, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 6,602 |
| Jun 4, 2026 | 2.24 | 2.26 | 2.14 | 2.22 | 2.22 | -5.13% | 30,305 |
| Jun 2, 2026 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | 7.34% | 38,755 |