L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.560
0.00 (0.00%)
May 11, 2026, 4:36 PM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 329,200 |
| May 7, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 670,624 |
| May 6, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 670,207 |
| May 5, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 522,423 |
| Apr 30, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 213,124 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 786,553 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | - | 446,936 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 466,002 |
| Apr 24, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 139,248 |
| Apr 23, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 131,702 |
| Apr 22, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 753,973 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 366,212 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 292,381 |
| Apr 17, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 381,584 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 300,501 |
| Apr 10, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 345,527 |
| Apr 9, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 296,799 |
| Apr 8, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 429,406 |
| Apr 7, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 450,768 |
| Apr 3, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 186,901 |
| Apr 2, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 177,123 |
| Apr 1, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 271,038 |
| Mar 31, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 197,852 |
| Mar 30, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 565,406 |
| Mar 27, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 931,688 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 260,811 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 855,050 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 981,630 |
| Mar 23, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 542,955 |
| Mar 20, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 226,211 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 441,802 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 375,634 |
| Mar 17, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 351,632 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 550,516 |
| Mar 13, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 616,934 |
| Mar 12, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 1,118,033 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 562,216 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.53 | -1.25% | 1,693,413 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.55 | - | 1,664,302 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.55 | 1.27% | 606,165 |
| Mar 5, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.53 | 3.27% | 756,387 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.48 | -3.77% | 1,612,820 |
| Mar 2, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.54 | -2.45% | 1,111,766 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.58 | - | 916,599 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.58 | - | 1,421,701 |
| Feb 25, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.58 | 0.62% | 871,685 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.57 | - | 1,315,582 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.57 | -1.82% | 1,704,361 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.60 | -0.60% | 1,572,750 |
| Feb 19, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.61 | 1.22% | 2,665,342 |