L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.730
-0.010 (-0.57%)
Aug 5, 2025, 4:29 PM ICT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 2,284,804 |
| Aug 4, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 439,600 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 802,761 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 794,921 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 1,019,805 |
| Jul 29, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 141,046 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 274,501 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 438,108 |
| Jul 23, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 205,216 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 486,500 |
| Jul 21, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 1,325,772 |
| Jul 18, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 361,331 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 299,894 |
| Jul 16, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 1,120,926 |
| Jul 15, 2025 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 479,318 |
| Jul 14, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 599,905 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 228,223 |
| Jul 9, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | - | 521,601 |
| Jul 8, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 134,270 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,137,322 |
| Jul 4, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 280,124 |
| Jul 3, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 459,864 |
| Jul 2, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 435,349 |
| Jul 1, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 774,680 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 800,838 |
| Jun 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 1,576,804 |
| Jun 26, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 896,906 |
| Jun 25, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 521,810 |
| Jun 24, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 371,312 |
| Jun 23, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -3.57% | 572,327 |
| Jun 20, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -1.18% | 1,090,345 |
| Jun 19, 2025 | 1.76 | 1.77 | 1.64 | 1.70 | 1.70 | -4.49% | 4,698,388 |
| Jun 18, 2025 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -1.66% | 846,891 |
| Jun 17, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 105,505 |
| Jun 16, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 490,801 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 572,774 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 1,742,237 |
| Jun 11, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 83,107 |
| Jun 10, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.53% | 853,163 |
| Jun 9, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 124,300 |
| Jun 6, 2025 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 1,017,915 |
| Jun 5, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 281,800 |
| Jun 4, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 337,713 |
| May 30, 2025 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 1,000,106 |
| May 29, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 510,727 |
| May 28, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 474,225 |
| May 27, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 176,301 |
| May 26, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 111,920 |
| May 23, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 460,031 |
| May 22, 2025 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 297,175 |