L.P.N. Development PCL (BKK:LPN)
Thailand · Delayed Price · Currency is THB 1.610
+0.030 (1.90%)
Jul 16, 2026, 4:36 PM ICT
L.P.N. Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 296,541 |
| Jul 14, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 137,402 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 449,150 |
| Jul 10, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 1,035,905 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 149,012 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 432,312 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 299,230 |
| Jul 6, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -1.24% | 1,114,845 |
| Jul 3, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 896,802 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 908,452 |
| Jul 1, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 539,056 |
| Jun 30, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 399,402 |
| Jun 29, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 2,349,537 |
| Jun 26, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 1,674,022 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 1,909,216 |
| Jun 24, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 539,575 |
| 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 |