L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.740
-0.010 (-0.57%)
Sep 12, 2025, 4:36 PM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 1,216,005 |
| Sep 11, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 1,182,419 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 1,262,802 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 1,167,117 |
| Sep 8, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 489,020 |
| Sep 5, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | 333,137 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 413,227 |
| Sep 3, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,122,042 |
| Sep 2, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 764,014 |
| Sep 1, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 481,207 |
| Aug 29, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 906,500 |
| Aug 28, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 511,352 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 432,186 |
| Aug 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.70 | - | 1,470,852 |
| Aug 25, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.70 | 1.16% | 1,256,212 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.68 | - | 1,138,508 |
| Aug 21, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 882,108 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.67 | -1.15% | 3,015,552 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.69 | -0.57% | 1,314,988 |
| Aug 18, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.70 | 0.57% | 888,446 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.69 | -0.57% | 1,007,900 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.70 | -0.57% | 1,219,476 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.71 | -0.56% | 921,630 |
| Aug 8, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.72 | 0.57% | 977,701 |
| Aug 7, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.71 | - | 1,533,800 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.71 | 1.73% | 1,201,518 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.68 | -0.57% | 2,284,804 |
| Aug 4, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | 0.58% | 439,600 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.68 | -0.57% | 802,761 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.69 | - | 794,921 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.69 | -0.57% | 1,019,805 |
| Jul 29, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.70 | 0.57% | 141,046 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.69 | - | 274,501 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | - | 438,108 |
| Jul 23, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.69 | - | 205,216 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.69 | -1.14% | 486,500 |
| Jul 21, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.71 | 0.57% | 1,325,772 |
| Jul 18, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.70 | - | 361,331 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.70 | 1.16% | 299,894 |
| Jul 16, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.68 | -1.14% | 1,120,926 |
| Jul 15, 2025 | 1.72 | 1.77 | 1.71 | 1.75 | 1.70 | 1.74% | 479,318 |
| Jul 14, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.67 | 0.58% | 599,905 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.66 | 0.59% | 222,623 |
| Jul 9, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.65 | - | 521,601 |
| Jul 8, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.65 | - | 134,270 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.65 | - | 1,137,322 |
| Jul 4, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.65 | -0.58% | 280,124 |
| Jul 3, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.66 | 0.59% | 459,864 |
| Jul 2, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.65 | 1.19% | 435,349 |
| Jul 1, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.63 | 1.82% | 769,480 |