-->

LPN 5 ( 0.10 1.98% )

บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ LPN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-06-20197.007.107.007.05 0.10 1.443,846,61427,065
31-05-20197.007.056.956.95 -0.05 -0.714,104,24228,713
30-05-20196.907.056.907.00 0.05 0.724,972,45134,754
29-05-20196.957.006.906.95 0.10 1.463,692,20825,684
28-05-20196.907.156.856.85 -0.05 -0.7220,100,313139,760
27-05-20196.906.956.856.90 0.00 0.002,381,07616,437
24-05-20196.856.906.756.90 0.05 0.732,351,28016,063
23-05-20196.906.906.806.85 0.00 0.001,780,56912,202
22-05-20196.806.856.756.85 0.05 0.743,508,61423,953
21-05-20196.756.856.756.80 0.05 0.742,620,22617,787
17-05-20196.806.856.756.75 0.00 0.002,846,11419,290
16-05-20196.856.956.706.75 -0.10 -1.467,047,31847,751
15-05-20196.807.006.806.85 0.05 0.7411,948,07182,620
14-05-20196.756.856.706.80 0.00 0.003,506,60623,758
13-05-20196.806.906.756.80 0.00 0.002,470,46916,840
10-05-20196.806.906.756.80 0.00 0.004,647,80631,638
09-05-20196.756.856.756.80 0.05 0.744,056,20927,511
08-05-20196.956.956.756.75 -0.20 -2.888,077,31554,959
07-05-20196.907.006.906.95 0.00 0.002,359,70016,377
06-05-20197.057.106.906.95 -0.10 -1.425,877,32741,049
03-05-20197.057.106.906.95 -0.10 -1.425,877,32741,049
02-05-20197.057.157.007.05 0.05 0.716,113,52143,207
30-04-20197.007.056.907.00 0.10 1.4519,152,882133,938
29-04-20196.957.006.856.90 0.00 0.002,272,73415,766
26-04-20197.057.056.856.90 -0.15 -2.136,439,90344,493
25-04-20196.957.056.907.05 0.10 1.441,710,38711,955
24-04-20197.057.056.906.95 -0.10 -1.426,671,50046,575
23-04-20197.057.207.007.05 0.00 0.007,240,00851,347
22-04-20197.157.257.057.05 -0.05 -0.708,060,18457,590
19-04-20197.107.157.007.10 0.00 0.005,611,88039,729
18-04-20197.157.257.107.10 -0.05 -0.704,048,09228,971
17-04-20197.207.257.107.15 -0.05 -0.699,682,81669,389
12-04-20197.107.207.007.20 0.15 2.138,910,67463,397
11-04-20197.157.207.007.05 -0.10 -1.405,552,73539,309
10-04-20197.057.157.007.15 0.10 1.423,943,02927,952
09-04-20196.957.056.907.05 0.15 2.175,014,50735,037
05-04-20196.906.906.856.90 0.05 0.73396,1542,725
04-04-20196.956.956.806.85 -0.05 -0.723,344,17222,914
03-04-20197.007.056.856.90 -0.10 -1.432,723,63318,845
02-04-20197.007.106.957.00 0.00 0.002,268,87615,968
01-04-20196.857.006.857.00 0.15 2.194,002,16027,759
29-03-20196.706.856.706.85 0.15 2.242,783,33718,954
28-03-20196.706.806.656.70 0.05 0.752,140,63014,389
27-03-20196.706.756.656.65 -0.05 -0.752,445,71316,347
26-03-20196.706.756.656.70 0.00 0.001,171,2107,851
25-03-20196.706.756.656.70 -0.05 -0.741,441,6039,664
22-03-20196.706.756.656.75 0.10 1.503,051,62020,488
21-03-20196.856.956.656.65 -0.20 -2.928,886,06459,822
20-03-20196.956.956.806.85 -0.05 -0.721,004,3626,895
19-03-20196.856.956.856.90 0.05 0.731,890,90013,033
18-03-20196.806.906.606.85 0.10 1.4811,600,28677,909
15-03-20196.906.956.756.75 -0.15 -2.174,528,40030,926
14-03-20196.856.906.806.90 0.10 1.471,928,35713,216
13-03-20196.706.856.656.80 0.15 2.262,481,45016,794
12-03-20196.906.956.656.65 -0.25 -3.6216,614,757112,048
11-03-20196.907.006.856.90 0.00 0.002,436,90016,898
08-03-20196.907.006.856.90 -0.05 -0.724,808,93533,181
07-03-20196.907.006.906.95 0.05 0.723,667,70025,494
06-03-20196.907.006.906.90 0.00 0.002,759,45919,156
05-03-20196.906.956.856.90 0.00 0.003,909,23726,992
04-03-20196.857.006.856.90 0.00 0.002,113,26614,625
01-03-20197.007.056.906.90 -0.10 -1.436,433,20044,616
28-02-20197.157.156.907.00 -0.15 -2.1015,680,259110,281
27-02-20197.257.257.057.15 -0.55 -7.1415,089,972108,097
26-02-20197.607.707.557.70 0.10 1.3221,203,483160,464
25-02-20197.607.707.557.60 0.05 0.6620,044,335152,487
22-02-20197.507.607.457.55 0.05 0.6710,733,81680,804
21-02-20197.357.507.307.50 0.20 2.7414,126,466104,731
20-02-20197.257.307.207.30 0.10 1.3910,621,52277,050
18-02-20197.257.307.207.20 0.00 0.0014,428,665104,526
15-02-20197.507.507.207.20 -0.10 -1.3729,972,358220,109
14-02-20197.357.357.257.30 0.00 0.003,497,55325,529
13-02-20197.307.407.257.30 0.05 0.694,211,70030,794
12-02-20197.207.257.157.25 0.10 1.404,010,70628,929
11-02-20197.257.307.157.15 -0.15 -2.054,523,10232,477
08-02-20197.307.357.157.30 -0.05 -0.686,103,35044,280
07-02-20197.357.407.257.35 -0.05 -0.687,699,70256,354
06-02-20197.357.457.307.40 0.05 0.684,216,40331,147
05-02-20197.457.457.307.35 -0.10 -1.346,379,11346,934
04-02-20197.307.507.257.45 0.25 3.4715,029,098111,472
01-02-20197.057.207.007.20 0.15 2.138,761,94162,472
31-01-20197.007.156.957.05 0.10 1.446,507,55445,874
30-01-20196.957.056.856.95 0.00 0.004,408,91930,515
29-01-20197.007.006.906.95 -0.10 -1.424,963,08434,480
28-01-20197.057.156.957.05 0.00 0.007,055,00349,763
25-01-20196.857.056.757.05 0.20 2.9212,949,71290,163
24-01-20196.906.906.706.85 -0.05 -0.727,673,04252,304
23-01-20196.756.956.706.90 0.20 2.9916,187,570110,775
22-01-20196.356.706.306.70 0.35 5.5113,982,31392,278
21-01-20196.456.456.306.35 -0.05 -0.784,108,50126,211
18-01-20196.356.456.356.40 0.05 0.792,030,72513,002

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