BKK:LPGOLD13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.44	2.46	2.40	2.46	2.46	-0.81%	38,957
Apr 30, 2026	2.50	2.50	2.44	2.48	2.48	-1.59%	19,067
Apr 29, 2026	2.50	2.52	2.50	2.52	2.52	1.61%	2,682
Apr 28, 2026	2.48	2.52	2.48	2.48	2.48	-0.80%	10,427
Apr 27, 2026	2.50	2.50	2.46	2.50	2.50	-1.57%	6,340
Apr 24, 2026	2.52	2.54	2.50	2.54	2.54	-0.78%	1,753
Apr 23, 2026	2.56	2.56	2.52	2.56	2.56	-3.03%	18,943
Apr 22, 2026	2.64	2.66	2.56	2.64	2.64	-3.65%	150,065
Apr 21, 2026	2.76	2.76	2.74	2.74	2.74	-	1,502
Apr 20, 2026	2.74	2.74	2.74	2.74	2.74	-	437
Apr 17, 2026	2.72	2.74	2.72	2.74	2.74	-2.14%	5,252
Apr 16, 2026	2.82	2.82	2.68	2.80	2.80	-0.71%	5,668
Apr 10, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	174
Apr 9, 2026	2.82	2.82	2.66	2.80	2.80	-1.41%	6,359
Apr 8, 2026	2.80	2.84	2.80	2.84	2.84	-0.70%	767
Apr 7, 2026	2.86	2.86	2.80	2.86	2.86	1.42%	7,326
Apr 3, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	1
Apr 2, 2026	2.84	2.84	2.80	2.80	2.80	1.45%	118
Apr 1, 2026	2.68	2.76	2.68	2.76	2.76	2.22%	20,081
Mar 31, 2026	2.74	2.74	2.70	2.70	2.70	-2.17%	2,154
Mar 30, 2026	2.76	2.76	2.76	2.76	2.76	-	71
Mar 27, 2026	2.64	2.76	2.64	2.76	2.76	0.73%	10,072
Mar 26, 2026	2.74	2.74	2.72	2.74	2.74	-2.84%	11,673
Mar 25, 2026	2.82	2.82	2.80	2.82	2.82	2.92%	10,000
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