LPN 5 ( 0.00 0.00% )

บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 21 กุมภาพันธ์ 2563

ราคาหุ้น “ LPN “ ย้อนหลัง

แสดง ราคาหุ้น “ LPN “ ย้อนหลัง
บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-02-20205.355.355.255.30 0.00 0.006,309,43433,255
20-02-20205.305.355.205.30 0.05 0.956,262,47132,997
19-02-20205.305.355.255.25 -0.05 -0.944,986,45526,360
18-02-20205.405.405.255.30 -0.10 -1.858,351,63844,280
17-02-20205.455.505.255.40 0.00 0.009,954,91953,753
14-02-20205.405.555.255.40 0.15 2.8631,473,862170,967
13-02-20205.055.255.005.25 0.25 5.0027,427,405141,620
12-02-20204.985.054.965.00 0.02 0.403,718,76418,598
11-02-20205.005.004.944.98 0.00 0.002,058,12110,205
07-02-20204.985.004.924.98 -0.02 -0.404,197,71520,787
06-02-20204.985.104.945.00 0.10 2.0414,850,01474,327
05-02-20204.904.924.804.90 0.06 1.2411,210,77654,479
04-02-20204.744.884.744.84 0.14 2.987,416,08235,835
03-02-20204.844.844.704.70 -0.16 -3.294,329,82320,542
31-01-20204.864.904.844.86 0.00 0.003,394,75016,490
30-01-20204.924.944.864.86 -0.04 -0.822,968,11514,536
29-01-20204.744.924.744.90 0.16 3.385,855,58528,427
28-01-20204.704.784.704.74 0.02 0.422,413,33211,467
27-01-20204.744.744.584.72 -0.06 -1.265,384,15425,186
24-01-20204.804.804.764.78 0.00 0.001,437,8096,858
23-01-20204.724.784.724.78 0.02 0.421,022,5074,870
22-01-20204.784.804.684.76 -0.02 -0.422,334,71511,039
21-01-20204.864.864.764.78 -0.10 -2.059,022,01943,293
20-01-20205.005.004.864.88 -0.04 -0.816,112,09730,220
17-01-20205.055.054.924.92 -0.08 -1.602,935,54114,574
16-01-20204.965.054.945.00 0.08 1.633,500,75517,479
15-01-20204.884.984.844.92 0.02 0.414,751,34723,342
14-01-20205.105.154.884.90 -0.15 -2.9710,063,52450,179
13-01-20204.805.054.785.05 0.29 6.0919,087,51194,447
10-01-20204.764.764.704.76 0.02 0.422,892,57013,720
09-01-20204.764.844.704.74 0.04 0.855,700,29927,127
08-01-20204.704.724.604.70 -0.06 -1.265,264,65224,559
07-01-20204.604.784.604.76 0.18 3.938,157,63338,491
06-01-20204.704.744.544.58 -0.26 -5.377,720,10535,930
03-01-20204.724.844.704.84 0.16 3.4213,651,45365,293
02-01-20204.404.784.404.68 0.30 6.8516,736,52577,738
30-12-20194.384.404.344.38 0.04 0.921,350,4395,908
27-12-20194.444.484.344.34 -0.06 -1.364,899,06721,579
26-12-20194.344.484.344.40 0.06 1.386,793,02730,138
25-12-20194.344.384.344.34 0.00 0.001,307,8905,689
24-12-20194.364.384.304.34 -0.02 -0.461,795,2227,797
23-12-20194.304.364.284.36 0.06 1.402,569,34011,091
20-12-20194.384.404.304.30 -0.08 -1.834,184,77418,071
19-12-20194.324.384.324.38 0.06 1.391,599,0196,968
18-12-20194.364.424.304.32 -0.04 -0.923,615,12315,755
17-12-20194.324.384.304.36 0.04 0.932,233,3509,705
16-12-20194.424.424.324.32 -0.10 -2.262,944,40012,798
13-12-20194.444.464.404.42 -0.02 -0.451,922,4068,514
12-12-20194.404.464.404.44 0.04 0.912,565,31911,355
11-12-20194.384.424.364.40 -0.06 -1.353,956,70017,389
10-12-20194.524.544.464.46 -0.06 -1.334,621,40020,751
09-12-20194.524.544.464.46 -0.06 -1.334,621,40020,751
06-12-20194.584.624.524.52 -0.10 -2.164,014,36018,278
05-12-20194.644.644.584.62 -0.02 -0.43885,5104,079
04-12-20194.644.644.584.62 -0.02 -0.43885,5104,079
03-12-20194.604.664.604.64 0.04 0.871,388,3676,427
02-12-20194.604.644.564.60 0.00 0.001,603,4477,341
29-11-20194.564.604.564.60 0.02 0.443,031,38713,878
28-11-20194.744.764.544.58 -0.16 -3.386,861,90031,922
27-11-20194.784.804.744.74 -0.04 -0.843,878,28318,529
26-11-20194.724.804.684.78 0.10 2.147,499,14035,685
25-11-20194.604.684.564.68 0.10 2.183,211,73014,883
22-11-20194.584.624.564.58 0.00 0.001,426,6146,560
21-11-20194.544.584.544.58 0.02 0.441,415,8046,452
20-11-20194.624.624.564.56 -0.06 -1.301,462,8676,697
19-11-20194.604.644.564.62 0.02 0.431,049,0224,826
18-11-20194.544.604.544.60 0.06 1.322,143,5709,797
15-11-20194.724.744.504.54 -0.18 -3.818,919,51941,063
14-11-20194.744.784.704.72 -0.04 -0.842,600,30012,304
13-11-20194.764.804.744.76 -0.02 -0.423,577,41117,041
12-11-20194.784.824.764.78 0.02 0.423,855,87618,453
11-11-20194.784.804.724.76 -0.02 -0.422,832,47213,503
08-11-20194.704.804.704.78 -0.02 -0.427,841,49037,318
07-11-20195.055.104.724.80 -0.25 -4.9516,997,36682,444
06-11-20194.885.054.885.05 0.17 3.484,965,66724,807
05-11-20194.944.984.864.88 -0.06 -1.212,279,59811,191
04-11-20194.784.964.784.94 0.20 4.227,717,30937,731
01-11-20194.684.784.664.74 0.04 0.853,683,62217,449
31-10-20194.664.704.624.70 0.04 0.864,616,11221,563
30-10-20194.624.684.584.66 0.04 0.874,757,31622,029
29-10-20194.724.724.624.62 -0.10 -2.123,888,20818,134
28-10-20194.784.784.644.72 -0.10 -2.076,979,58532,795
25-10-20195.055.054.824.82 -0.23 -4.5513,984,30268,197
24-10-20195.105.105.005.05 -0.05 -0.984,294,60521,686
23-10-20195.005.104.985.10 0.10 2.006,947,21035,030
22-10-20195.005.104.985.10 0.10 2.006,947,21035,030
21-10-20195.055.055.005.00 0.00 0.002,054,30110,343
18-10-20195.005.055.005.00 -0.05 -0.994,480,26322,458
17-10-20195.105.105.005.05 -0.05 -0.985,314,15026,866
16-10-20195.055.105.055.10 0.05 0.992,038,81810,357
15-10-20195.205.205.005.05 -0.10 -1.943,512,97017,811
11-10-20195.105.205.055.15 0.10 1.982,438,33912,514
10-10-20195.105.105.005.05 0.00 0.003,986,80120,137
09-10-20195.055.105.005.05 0.00 0.003,836,60419,370
08-10-20195.105.155.055.05 0.00 0.003,744,60518,974
07-10-20195.055.155.055.05 0.00 0.006,669,23133,881
04-10-20195.155.205.055.05 -0.10 -1.947,039,53136,023
03-10-20195.355.405.155.15 -0.25 -4.638,801,58346,437
02-10-20195.505.505.305.40 -0.15 -2.706,326,97234,116
01-10-20195.705.705.455.55 -0.10 -1.773,860,77021,401
30-09-20195.655.705.555.65 0.00 0.003,028,14117,038
27-09-20195.705.705.605.65 0.00 0.003,847,12221,749
26-09-20195.705.755.655.65 0.00 0.003,838,40021,830
25-09-20195.655.755.605.65 -0.05 -0.884,536,23125,682
24-09-20195.655.705.605.70 0.00 0.005,484,98430,878
23-09-20195.855.905.655.70 -0.10 -1.726,502,20437,447
20-09-20195.905.905.805.80 -0.10 -1.693,054,53017,833
19-09-20195.905.955.855.90 0.00 0.002,433,56514,347
18-09-20195.956.005.855.90 -0.05 -0.844,644,92027,495
17-09-20196.056.105.905.95 -0.10 -1.658,957,85253,815
16-09-20196.156.156.056.05 -0.10 -1.633,766,05522,988
13-09-20196.256.306.156.15 -0.05 -0.813,464,45821,491
12-09-20196.156.306.106.20 0.10 1.648,999,54755,817
11-09-20196.106.156.106.10 0.00 0.001,973,35812,065
10-09-20196.156.156.056.10 0.00 0.003,003,33618,324
09-09-20196.156.156.106.10 -0.05 -0.811,372,2668,409
06-09-20196.156.206.106.15 0.00 0.002,184,78113,427
05-09-20196.106.156.056.15 0.05 0.824,027,07224,598
04-09-20196.106.156.056.10 0.00 0.003,814,11423,259
03-09-20196.156.156.056.10 -0.05 -0.811,969,70712,028
02-09-20196.156.156.106.15 0.00 0.002,959,90118,129
30-08-20196.206.206.106.15 0.05 0.823,522,71821,686
29-08-20196.006.155.956.10 0.10 1.679,584,47457,921
28-08-20196.106.105.956.00 -0.05 -0.834,464,52326,903
27-08-20196.206.206.006.05 -0.05 -0.825,233,22131,877
26-08-20196.206.206.056.10 -0.20 -3.175,972,02936,546
23-08-20196.406.406.206.30 -0.10 -1.565,328,49933,631
22-08-20196.506.506.406.40 -0.10 -1.542,461,11615,823
21-08-20196.456.506.456.50 0.05 0.78698,6014,512
20-08-20196.506.556.456.45 -0.25 -3.733,103,02420,116
19-08-20196.606.756.606.70 0.15 2.296,239,63141,687
16-08-20196.556.706.506.55 0.10 1.559,145,79960,197
15-08-20196.556.606.406.45 -0.15 -2.276,763,10943,679
14-08-20196.656.756.606.60 -0.05 -0.755,201,02034,660
13-08-20196.706.756.606.65 -0.05 -0.754,113,80527,414
09-08-20196.956.956.706.70 -0.25 -3.609,851,73966,640
08-08-20197.107.106.906.95 -0.15 -2.116,268,30043,680
07-08-20197.057.207.007.10 0.05 0.714,877,70034,558
06-08-20197.007.106.907.05 0.00 0.003,509,41724,680
05-08-20197.057.106.957.05 0.00 0.001,859,26613,087
02-08-20197.057.106.957.05 -0.10 -1.403,845,17227,045
01-08-20197.207.257.107.15 -0.10 -1.383,390,00024,293
31-07-20197.257.307.207.25 0.00 0.003,460,97025,091
30-07-20197.357.407.257.25 -0.10 -1.363,289,99024,106
26-07-20197.407.457.357.35 -0.05 -0.682,247,60016,595
25-07-20197.407.457.357.40 0.05 0.683,023,30022,355
24-07-20197.407.457.357.35 0.00 0.002,394,91117,711
23-07-20197.407.457.357.35 0.00 0.005,332,10039,343
22-07-20197.307.407.307.35 0.05 0.684,566,19933,542
19-07-20197.357.457.307.30 -0.05 -0.688,079,68059,497
18-07-20197.357.507.357.35 -0.05 -0.684,223,10531,212
17-07-20197.557.557.407.40 -0.15 -1.997,163,37253,469
15-07-20197.707.707.457.55 -0.15 -1.959,877,45174,462
12-07-20197.807.857.707.70 -0.10 -1.283,844,99229,822
11-07-20197.858.007.757.80 -0.05 -0.6416,919,125132,959
10-07-20197.807.907.757.85 0.10 1.2910,452,98681,767
09-07-20197.857.857.707.75 -0.10 -1.277,373,91357,394
08-07-20197.907.907.757.85 0.05 0.6416,996,309133,305
05-07-20197.757.857.707.80 0.05 0.656,769,63052,819
04-07-20197.907.907.707.75 -0.15 -1.9013,353,637104,467
03-07-20197.457.957.457.90 0.45 6.0431,985,080248,382
02-07-20197.307.457.307.45 0.15 2.059,354,60569,151
01-07-20197.307.357.257.30 -0.05 -0.683,335,14724,355
28-06-20197.257.357.257.35 0.05 0.683,649,71026,674
27-06-20197.257.307.257.30 0.05 0.691,935,90114,104
26-06-20197.257.357.257.25 0.00 0.003,853,20628,073
25-06-20197.307.357.207.25 -0.05 -0.682,868,30420,865
24-06-20197.357.407.307.30 -0.05 -0.683,111,90922,819
21-06-20197.457.457.307.35 -0.05 -0.685,190,12038,242
20-06-20197.307.457.257.40 0.15 2.0711,456,98284,525
19-06-20197.257.357.207.25 0.00 0.004,977,30536,182
18-06-20197.307.357.257.25 -0.05 -0.682,570,12918,730
17-06-20197.357.407.307.30 0.00 0.003,113,39722,846
14-06-20197.307.357.307.30 0.00 0.001,997,80114,634
13-06-20197.307.357.207.30 0.00 0.004,488,07232,707
12-06-20197.307.407.307.30 0.00 0.003,521,83625,825
11-06-20197.307.357.257.30 0.05 0.694,167,45030,431
10-06-20197.207.357.207.25 0.05 0.696,982,35050,854
07-06-20197.107.257.107.20 0.10 1.415,932,16442,670
06-06-20197.157.157.057.10 -0.05 -0.703,889,40327,709
05-06-20197.107.157.057.15 0.10 1.424,470,48331,769

แสดง ราคาหุ้น “ LPN “ ย้อนหลัง บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3