L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.600
-0.010 (-0.63%)
Mar 10, 2026, 10:40 AM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 1,664,302 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 606,165 |
| Mar 5, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 3.27% | 756,387 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -3.77% | 1,612,820 |
| Mar 2, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -2.45% | 1,111,766 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 916,599 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 1,421,701 |
| Feb 25, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.62% | 871,685 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 1,315,582 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 1,704,361 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 1,572,750 |
| Feb 19, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 2,665,342 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 2,005,853 |
| Feb 17, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 2,370,639 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 1,259,977 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 2,238,019 |
| Feb 12, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 2,564,816 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 727,050 |
| Feb 10, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 642,508 |
| Feb 9, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 853,569 |
| Feb 6, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 499,156 |
| Feb 5, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 365,911 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 378,002 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 278,163 |
| Feb 2, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 656,827 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 57,801 |
| Jan 29, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 304,256 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 181,704 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | - | 382,594 |
| Jan 26, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 1.95% | 1,224,817 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 304,750 |
| Jan 22, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 404,455 |
| Jan 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 281,364 |
| Jan 20, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 500,380 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 121,202 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 284,341 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 348,450 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 509,153 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 1,942,527 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 719,086 |
| Jan 9, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 516,001 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 972,065 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 570,655 |
| Jan 6, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 1,694,483 |
| Jan 5, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 823,417 |
| Dec 30, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 669,249 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | - | 2,044,518 |
| Dec 26, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 567,394 |
| Dec 25, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 483,433 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 966,714 |