L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.560
+0.010 (0.65%)
Jun 24, 2026, 4:38 PM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 707,970 |
| Jun 22, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 630,710 |
| Jun 19, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 1,126,002 |
| Jun 18, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 225,485 |
| Jun 17, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 280,414 |
| Jun 16, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 356,109 |
| Jun 15, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 2,357,292 |
| Jun 12, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 663,446 |
| Jun 11, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 630,616 |
| Jun 10, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | - | 1,054,223 |
| Jun 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 264,915 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 407,503 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 341,403 |
| Jun 4, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 1,028,881 |
| Jun 2, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 387,813 |
| May 29, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 460,599 |
| May 28, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 458,401 |
| May 27, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 322,812 |
| May 26, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 400,759 |
| May 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 483,747 |
| May 22, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 950,063 |
| May 21, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 2.56% | 2,476,171 |
| May 20, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 135,801 |
| May 19, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 191,363 |
| May 18, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -1.27% | 939,024 |
| May 15, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 1,864,006 |
| May 14, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 866,350 |
| May 13, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 491,223 |
| May 12, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 532,991 |
| May 11, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 315,946 |
| 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 |