L.P.N. Development PCL (BKK:LPN)
Thailand
· Delayed Price · Currency is THB 1.550
-0.010 (-0.64%)
Apr 29, 2026, 2:14 PM ICT
L.P.N. Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | - | -0.64% | 175,611 |
| 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 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.59 | 2.50% | 2,005,853 |
| Feb 17, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.55 | 1.91% | 2,370,639 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.52 | -1.26% | 1,259,977 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.54 | -1.24% | 2,238,019 |
| Feb 12, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.56 | 1.26% | 2,564,816 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.54 | 0.63% | 727,050 |
| Feb 10, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.53 | 2.60% | 642,508 |
| Feb 9, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.49 | 0.65% | 853,569 |
| Feb 6, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | - | 499,156 |
| Feb 5, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.48 | 0.66% | 365,911 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.47 | -1.30% | 378,002 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.49 | -0.65% | 278,163 |
| Feb 2, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.50 | -1.27% | 656,827 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | 0.64% | 57,801 |
| Jan 29, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.51 | -0.64% | 304,256 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.52 | - | 181,704 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.52 | - | 382,594 |
| Jan 26, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.52 | 1.95% | 1,224,817 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.49 | - | 304,750 |
| Jan 22, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.49 | - | 404,455 |
| Jan 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 0.65% | 281,364 |
| Jan 20, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 0.66% | 500,380 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | - | 121,202 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | 0.66% | 284,341 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.46 | 0.67% | 348,450 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.45 | -0.66% | 509,153 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.46 | -0.66% | 1,942,527 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.47 | -0.65% | 719,086 |
| Jan 9, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.48 | - | 516,001 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.48 | - | 972,065 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.48 | -1.92% | 570,655 |
| Jan 6, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.51 | 2.63% | 1,694,483 |
| Jan 5, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.47 | - | 823,417 |
| Dec 30, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.47 | 0.66% | 669,249 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.46 | - | 2,044,518 |
| Dec 26, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.46 | 0.67% | 567,394 |
| Dec 25, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.45 | 0.67% | 483,433 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.44 | -0.67% | 966,714 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | 0.67% | 525,837 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | 0.68% | 530,463 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.43 | -3.27% | 2,209,509 |
| Dec 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.48 | -1.29% | 1,114,947 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.50 | -1.90% | 904,503 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.53 | - | 273,401 |
| Dec 15, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.53 | 0.64% | 808,504 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.52 | -0.63% | 811,400 |
| Dec 11, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.53 | - | 545,501 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.53 | -0.63% | 132,932 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.54 | -0.63% | 270,500 |
| Dec 4, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.55 | 0.63% | 399,904 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.54 | - | 654,311 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.54 | - | 73,120 |
| Dec 1, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.54 | - | 124,953 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.54 | -0.63% | 533,946 |
| Nov 27, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.55 | - | 252,602 |
| Nov 26, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.55 | - | 109,121 |