L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.570
-0.010 (-0.63%)
Sep 2, 2026, 4:37 PM ICT
L.P.N. Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 677,320 |
| Aug 31, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 98,078 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 167,423 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 183,623 |
| Aug 26, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.27% | 501,116 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.57 | - | 385,764 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.57 | -0.61% | 178,369 |
| Aug 21, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.58 | 0.62% | 489,506 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.57 | 0.62% | 127,620 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.56 | -0.62% | 533,338 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.57 | - | 573,653 |
| Aug 17, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.57 | 0.62% | 282,303 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.56 | -0.62% | 567,711 |
| Aug 13, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.57 | 0.62% | 666,264 |
| Aug 11, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.56 | - | 127,201 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.56 | -0.62% | 324,533 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.57 | - | 465,800 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.57 | - | 210,569 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.57 | - | 317,107 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.57 | - | 274,682 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.57 | 0.62% | 392,728 |
| Jul 31, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.56 | - | 992,823 |
| Jul 30, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.56 | 0.63% | 325,809 |
| Jul 27, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.55 | -0.62% | 189,326 |
| Jul 24, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.56 | 1.26% | 488,907 |
| Jul 23, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.54 | -0.62% | 124,302 |
| Jul 22, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.55 | -0.62% | 354,808 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.56 | - | 284,607 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.56 | -0.62% | 205,905 |
| Jul 17, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.57 | 0.62% | 347,218 |
| Jul 16, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.56 | 1.90% | 1,654,248 |
| Jul 15, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.53 | - | 296,541 |
| Jul 14, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.53 | 0.64% | 137,402 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.52 | - | 449,150 |
| Jul 10, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | - | 1,035,905 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | 0.64% | 149,012 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.51 | -1.27% | 432,312 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.53 | -0.63% | 299,230 |
| Jul 6, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.54 | -1.24% | 1,114,845 |
| Jul 3, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.56 | 0.63% | 896,802 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.55 | 0.63% | 908,452 |
| Jul 1, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.54 | - | 539,056 |
| Jun 30, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.54 | 1.27% | 399,402 |
| Jun 29, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.52 | -1.26% | 2,349,537 |
| Jun 26, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.54 | 1.27% | 1,674,022 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.52 | 0.64% | 1,909,216 |
| Jun 24, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.51 | 0.65% | 539,575 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.50 | - | 707,970 |
| Jun 22, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.50 | - | 630,710 |
| Jun 19, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | 0.65% | 1,126,002 |