-->

LPN 7 ( 0.15 2.29% )

บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ LPN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
17-01-20196.206.406.206.35 0.15 2.426,698,30342,186
16-01-20196.306.306.156.20 -0.10 -1.5910,276,45263,969
15-01-20196.256.406.206.30 0.05 0.806,372,63240,102
14-01-20196.406.406.156.25 -0.15 -2.346,695,52541,900
11-01-20196.506.506.306.40 -0.10 -1.547,907,72750,572
10-01-20196.506.556.406.50 0.00 0.009,346,31360,577
09-01-20196.606.656.506.55 0.00 0.005,085,56733,487
08-01-20196.606.656.506.55 0.05 0.777,450,73048,852
07-01-20196.456.606.456.50 0.05 0.789,154,40759,750
04-01-20196.556.556.306.45 -0.20 -3.0113,155,91484,390
03-01-20196.606.806.556.65 0.05 0.769,751,85464,898
02-01-20196.306.606.206.60 0.30 4.769,029,97258,284
28-12-20186.156.306.106.30 0.15 2.444,422,61827,449
27-12-20186.256.306.156.15 0.10 1.658,838,43854,914
26-12-20185.956.155.856.05 0.15 2.5417,240,319103,872
25-12-20186.356.355.855.90 -0.55 -8.5323,707,645143,472
24-12-20186.656.656.306.45 -0.20 -3.0122,852,626148,163
21-12-20186.756.806.606.65 -0.15 -2.218,627,05557,691
20-12-20187.007.056.756.80 -0.20 -2.869,990,71068,777
19-12-20187.007.107.007.00 0.05 0.722,905,41120,411
18-12-20187.057.056.956.95 -0.10 -1.428,960,43762,782
17-12-20187.057.107.007.05 0.00 0.002,753,21019,402
14-12-20186.957.106.907.05 0.05 0.717,218,30150,856
13-12-20187.307.356.957.00 -0.35 -4.7627,891,171196,674
12-12-20187.607.657.357.35 -0.20 -2.658,523,73963,425
11-12-20187.707.757.507.55 -0.15 -1.956,286,16147,902
07-12-20187.907.907.707.70 -0.20 -2.536,809,70952,951
06-12-20187.957.957.807.90 -0.05 -0.633,317,61726,131
04-12-20188.058.057.907.95 -0.05 -0.623,808,21530,302
03-12-20188.058.107.958.00 0.00 0.006,191,98549,581
30-11-20187.908.007.858.00 0.15 1.913,679,02329,268
29-11-20187.958.057.857.85 -0.05 -0.636,091,65648,341
28-11-20187.958.057.757.90 -0.05 -0.6311,553,68991,149
27-11-20188.058.057.957.95 -0.10 -1.245,939,66047,507
26-11-20187.958.107.908.05 0.05 0.626,836,50154,758
23-11-20187.958.007.908.00 0.05 0.6311,290,40289,924
22-11-20188.058.107.907.95 -0.05 -0.6210,324,05082,723
21-11-20187.908.157.908.00 0.15 1.9119,448,081155,522
20-11-20188.108.107.857.85 -0.30 -3.687,908,05662,722

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