Laopu Gold Co., Ltd. (BKK:LPGOLD13)
Thailand · Delayed Price · Currency is THB 1.510
-0.030 (-1.95%)
At close: Sep 24, 2026
BKK:LPGOLD13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | - | -3.90% | 169,314 |
| Sep 23, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -3.14% | 339,636 |
| Sep 22, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -1.85% | 48,430 |
| Sep 21, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -1.22% | 107,648 |
| Sep 18, 2026 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 333,054 |
| Sep 17, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -0.62% | 65,427 |
| Sep 16, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 4.55% | 93,116 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 383,343 |
| Sep 14, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 39,137 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -5.95% | 562,000 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -3.45% | 1,044,016 |
| Sep 9, 2026 | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | 1.75% | 733,467 |
| Sep 8, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 307,662 |
| Sep 7, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | -1.17% | 184,040 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 3.01% | 116,563 |
| Sep 3, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 20,282 |
| Sep 2, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | - | 25,614 |
| Sep 1, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 15,797 |
| Aug 31, 2026 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | -1.71% | 311,003 |
| Aug 28, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 133,052 |
| Aug 27, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 1,962 |
| Aug 26, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 52,637 |
| Aug 25, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 0.60% | 30,094 |
| Aug 24, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 276,857 |
| Aug 21, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 6.25% | 282,656 |
| Aug 20, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | 5.96% | 194,540 |
| Aug 19, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 216,699 |
| Aug 18, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 207,403 |
| Aug 17, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 215,860 |
| 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 |