L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.600
+0.010 (0.63%)
Dec 4, 2025, 4:37 PM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 399,904 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 654,311 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 73,120 |
| Dec 1, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 124,953 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 533,946 |
| Nov 27, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 252,602 |
| Nov 26, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 109,121 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 571,681 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 234,806 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 874,414 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 65,326 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 1,266,019 |
| Nov 18, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 203,503 |
| Nov 17, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 64,834 |
| Nov 14, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 409,705 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 281,214 |
| Nov 12, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 648,032 |
| Nov 11, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 170,675 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 539,436 |
| Nov 7, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 149,011 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 185,624 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 186,712 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 183,825 |
| Nov 3, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | - | 363,200 |
| Oct 31, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 349,012 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 167,504 |
| Oct 29, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 68,109 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 409,404 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 768,414 |
| Oct 24, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 161,200 |
| Oct 22, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 504,642 |
| Oct 21, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 290,122 |
| Oct 20, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 1,039,995 |
| Oct 17, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 2,045,941 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | - | 1,157,012 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 533,075 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 1,549,210 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 483,330 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 394,103 |
| Oct 8, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 315,400 |
| Oct 7, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 175,544 |
| Oct 6, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 383,085 |
| Oct 3, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 135,800 |
| Oct 2, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 153,603 |
| Oct 1, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 151,935 |
| Sep 30, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 935,045 |
| Sep 29, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 633,823 |
| Sep 26, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 1,311,715 |
| Sep 25, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 384,061 |
| Sep 24, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 416,910 |