LPN 5 ( 0.00 0.00% )

บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น LPN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20215.105.155.055.10 0.00 0.007,442,30137,955
10-05-20215.105.155.055.10 0.00 0.003,808,13219,403
07-05-20215.205.255.055.10 -0.10 -1.9212,318,13863,301
06-05-20215.055.205.055.20 0.15 2.9722,725,682117,060
05-05-20215.055.105.055.05 0.00 0.004,856,04424,554
30-04-20215.105.105.055.05 0.00 0.004,949,86225,039
29-04-20215.105.105.055.05 0.00 0.002,899,30814,678
28-04-20215.005.104.985.05 0.07 1.416,919,58734,843
27-04-20215.005.054.964.98 -0.02 -0.4011,306,39956,354
26-04-20214.985.054.985.00 0.00 0.004,175,05820,917
23-04-20215.005.054.985.00 0.00 0.005,598,00527,985
22-04-20215.055.104.985.00 -0.05 -0.9910,194,96451,048
21-04-20215.005.105.005.05 0.05 1.009,194,65446,430
20-04-20215.105.105.005.00 -0.05 -0.994,242,98821,395
19-04-20215.055.105.005.05 0.05 1.005,000,79225,234
16-04-20214.965.054.945.00 0.02 0.406,848,40434,052
12-04-20215.055.104.984.98 -0.07 -1.397,529,08337,769
09-04-20215.005.055.005.05 0.05 1.002,925,02414,730
08-04-20214.985.054.965.00 0.02 0.405,528,08827,563
07-04-20215.055.104.964.98 -0.12 -2.3510,272,41151,336
06-04-20215.105.155.005.10 0.00 0.0010,843,29554,888
05-04-20215.105.155.005.10 0.00 0.0010,843,29554,888
02-04-20215.155.155.105.10 0.00 0.005,285,97526,970
01-04-20215.105.155.055.10 0.00 0.003,043,90515,581
31-03-20215.105.155.055.10 0.00 0.0011,050,38856,371
30-03-20215.105.155.055.10 0.00 0.007,035,73835,885
29-03-20215.205.205.105.10 0.05 0.994,269,08821,908
26-03-20215.205.205.005.05 -0.10 -1.945,762,15629,280
25-03-20215.305.305.105.15 -0.05 -0.9619,551,636102,113
24-03-20215.205.305.105.20 0.00 0.0023,861,266124,158
23-03-20215.105.205.055.20 0.15 2.9719,443,208100,230
22-03-20214.985.154.965.05 0.07 1.4122,941,344116,161
19-03-20214.964.984.924.98 0.02 0.405,112,41725,321
19-03-20214.964.984.924.98 0.02 0.405,112,41725,321
18-03-20215.005.054.964.96 -0.02 -0.407,879,46439,319
17-03-20215.055.054.964.98 -0.07 -1.399,203,71745,993
16-03-20215.055.054.965.05 0.05 1.0010,005,00650,095
15-03-20215.055.054.965.00 0.02 0.407,353,90636,733
12-03-20214.985.054.944.98 0.02 0.4011,299,59056,276
11-03-20215.005.104.944.96 0.02 0.4012,646,65063,213
10-03-20214.764.984.744.94 0.20 4.2227,568,725134,085
09-03-20214.764.764.724.74 -0.02 -0.423,559,56616,887
08-03-20214.784.804.724.76 0.00 0.0010,705,41050,897
05-03-20214.604.764.604.76 0.16 3.4815,700,88173,422
04-03-20214.664.684.604.60 -0.08 -1.7111,570,76653,535
03-03-20214.684.684.624.68 0.00 0.007,520,44934,988
02-03-20214.644.704.644.68 0.06 1.307,050,91132,926
01-03-20214.664.664.604.62 -0.04 -0.866,370,32229,484
25-02-20214.704.704.644.66 -0.04 -0.859,950,43946,339
24-02-20214.744.764.664.70 -0.50 -9.6230,404,528143,270
23-02-20215.155.255.105.20 0.05 0.9728,517,166147,731
22-02-20215.205.205.105.15 0.00 0.0021,743,614112,339
19-02-20215.205.205.105.15 0.00 0.0016,604,84085,503
18-02-20215.155.255.105.15 0.00 0.0024,280,164125,138
17-02-20215.155.205.105.15 0.00 0.0020,022,995101,084
16-02-20215.205.255.155.15 -0.05 -0.9616,386,71785,056
15-02-20215.205.255.105.20 0.10 1.9623,616,178122,428
11-02-20214.925.154.885.10 0.20 4.0830,021,647151,431
10-02-20214.924.924.904.90 -0.02 -0.412,522,35412,397
09-02-20214.924.944.884.92 0.02 0.414,362,26821,413
08-02-20214.924.984.904.90 0.00 0.007,228,47835,626
05-02-20214.884.944.864.90 0.02 0.416,331,40431,050
04-02-20214.884.924.844.88 0.04 0.833,932,30019,185
03-02-20214.884.984.844.84 0.00 0.0018,819,34692,398
02-02-20214.784.844.784.84 0.06 1.261,443,5026,950
01-02-20214.764.824.764.78 0.00 0.002,524,70012,096
29-01-20214.804.824.744.78 -0.02 -0.422,894,03413,837
28-01-20214.804.804.744.80 0.00 0.004,029,07319,259
27-01-20214.844.884.784.80 0.02 0.423,691,33017,809
26-01-20214.744.804.744.78 0.02 0.422,528,60412,059
25-01-20214.804.824.704.76 -0.04 -0.834,091,73119,431
22-01-20214.824.864.804.80 -0.04 -0.832,417,63111,661
21-01-20214.844.924.824.84 0.00 0.006,562,81331,979
20-01-20214.864.864.824.84 0.02 0.411,795,4628,678
19-01-20214.844.884.824.82 0.00 0.002,705,33713,118
18-01-20214.864.884.824.82 -0.06 -1.232,425,42711,737
15-01-20214.924.924.844.88 -0.04 -0.815,317,14325,965
14-01-20214.924.964.904.92 0.00 0.003,432,32616,887
13-01-20214.904.964.884.92 0.04 0.827,637,66437,504
12-01-20214.904.904.844.88 0.00 0.002,823,29813,758
11-01-20214.984.984.864.88 -0.02 -0.415,544,64227,239
08-01-20214.985.004.884.90 -0.02 -0.4112,575,21062,335
07-01-20214.844.944.824.92 0.12 2.5010,048,64349,198
06-01-20214.684.884.664.80 0.12 2.5613,530,31565,005
05-01-20214.624.704.584.68 0.02 0.436,984,11532,442
04-01-20214.584.664.564.66 0.00 0.005,739,37226,415
29-12-20204.764.804.664.72 -0.04 -0.847,064,00333,271
28-12-20204.844.884.764.76 -0.08 -1.653,809,17618,329
25-12-20204.864.884.824.84 0.00 0.002,950,88314,298
24-12-20204.744.864.704.84 0.08 1.683,613,70317,290
23-12-20204.744.844.744.76 -0.04 -0.834,873,61423,269
22-12-20204.584.804.564.80 0.20 4.3511,026,50751,697
21-12-20204.764.924.604.60 -0.38 -7.6316,575,44279,296
18-12-20205.155.204.944.98 -0.17 -3.3023,102,282115,712
17-12-20205.055.305.055.15 0.10 1.9815,392,69979,657
16-12-20205.105.155.005.05 0.00 0.008,139,91541,181
15-12-20205.005.104.965.05 0.05 1.007,411,65037,125
14-12-20205.105.155.005.00 -0.10 -1.966,962,92435,180
11-12-20205.055.205.005.10 0.10 2.0025,383,421129,299
10-12-20205.055.205.005.10 0.10 2.0025,383,421129,299
09-12-20205.055.205.005.10 0.10 2.0025,383,421129,299
08-12-20204.945.054.905.00 0.06 1.2112,786,36063,654
04-12-20204.885.054.884.94 0.08 1.6521,956,464108,963
03-12-20204.804.924.804.86 0.06 1.257,427,42936,162
02-12-20204.844.844.784.80 -0.04 -0.833,688,91017,723
01-12-20204.804.884.804.84 0.10 2.115,987,92329,015
30-11-20204.924.944.744.74 -0.18 -3.6619,472,21393,987
27-11-20204.605.104.564.92 0.32 6.9647,936,483235,204
26-11-20204.584.604.564.60 0.02 0.443,842,58817,580
25-11-20204.584.644.484.58 0.02 0.4411,774,91053,794
24-11-20204.704.744.564.56 -0.12 -2.5618,213,52984,210
23-11-20204.484.684.484.68 0.22 4.9313,844,68563,491
20-11-20204.404.464.364.46 0.04 0.907,656,12333,792
19-11-20204.424.524.404.42 0.00 0.0012,037,11753,370
18-11-20204.404.424.344.42 0.02 0.455,053,70122,123
17-11-20204.464.484.404.40 0.06 1.3812,093,18353,661
16-11-20204.164.384.164.34 0.18 4.3311,008,15147,425
13-11-20204.124.184.104.16 0.04 0.974,387,30218,202
12-11-20204.064.164.064.12 0.02 0.494,196,55317,257
11-11-20204.104.144.064.10 0.00 0.007,742,71731,766
10-11-20204.064.164.024.10 0.12 3.0219,125,03578,063
09-11-20203.944.003.903.98 0.08 2.054,794,01518,948
06-11-20203.943.983.843.90 -0.04 -1.029,226,42835,966
05-11-20203.863.963.843.94 0.10 2.603,788,32214,816
04-11-20203.843.903.843.84 0.00 0.004,011,57015,494
03-11-20203.783.843.763.84 0.06 1.593,249,92812,354
02-11-20203.803.843.763.78 -0.02 -0.531,956,0807,416
30-10-20203.823.883.803.80 -0.02 -0.523,120,48711,951
29-10-20203.763.843.763.82 0.00 0.001,551,0755,911
28-10-20203.763.843.763.82 0.08 2.142,191,4288,316
27-10-20203.743.743.683.74 -0.02 -0.531,931,4927,187
26-10-20203.723.763.723.76 0.04 1.081,205,9444,521
22-10-20203.803.803.723.72 -0.10 -2.6210,408,63938,980
21-10-20203.803.863.803.82 0.02 0.532,027,7497,739
20-10-20203.703.883.703.80 0.10 2.708,488,66132,254
19-10-20203.863.903.703.70 -0.24 -6.098,354,22131,473
16-10-20203.944.003.923.94 0.02 0.512,361,0389,350
15-10-20204.064.083.923.92 -0.14 -3.458,720,72934,712
14-10-20204.184.184.064.06 -0.12 -2.876,574,18327,121
12-10-20204.164.244.164.18 0.02 0.481,627,3616,845
09-10-20204.304.304.264.26 -0.02 -0.47259,9361,115
08-10-20204.304.364.264.28 0.04 0.946,519,38528,064
07-10-20204.264.304.224.24 -0.04 -0.933,428,13214,598
06-10-20204.184.284.164.28 0.12 2.886,964,22229,550
05-10-20204.184.224.124.16 0.02 0.483,923,29616,260
02-10-20204.244.244.144.14 -0.10 -2.362,756,97511,506
01-10-20204.144.244.104.24 0.08 1.924,001,94316,697
30-09-20204.404.404.164.16 -0.24 -5.4516,468,57169,686
29-09-20204.464.484.404.40 -0.06 -1.354,530,47120,030
28-09-20204.504.504.444.46 -0.02 -0.453,188,35414,214
25-09-20204.544.584.464.48 -0.04 -0.885,522,82524,934
24-09-20204.484.564.444.52 0.04 0.895,445,61624,616
23-09-20204.464.564.424.48 0.00 0.005,275,87823,708
22-09-20204.544.544.444.48 -0.06 -1.324,589,95620,568
21-09-20204.524.584.524.54 0.02 0.441,893,7498,608
18-09-20204.524.564.524.52 -0.02 -0.441,479,6506,711
17-09-20204.544.564.504.54 0.00 0.002,932,03313,259
16-09-20204.664.684.544.54 -0.10 -2.167,005,61432,117
15-09-20204.644.664.604.64 0.04 0.871,982,7229,177
14-09-20204.704.724.604.60 -0.10 -2.133,132,34014,527
11-09-20204.764.764.604.70 -0.04 -0.8413,214,49061,807
10-09-20204.804.844.724.74 -0.06 -1.255,980,86728,597
09-09-20204.804.864.784.80 -0.04 -0.835,513,13326,540
08-09-20204.844.884.824.84 -0.04 -0.822,872,45713,895
03-09-20204.964.964.884.88 -0.04 -0.812,945,45914,467
02-09-20204.884.984.844.92 0.08 1.656,112,47929,956
01-09-20204.964.984.784.84 -0.12 -2.4217,890,08887,298
31-08-20205.005.054.964.96 -0.04 -0.804,170,92520,782
28-08-20205.055.054.965.00 -0.05 -0.995,357,29926,783
27-08-20205.055.054.985.05 0.05 1.0011,295,52756,679
26-08-20204.985.104.985.00 0.04 0.819,353,78547,002
25-08-20205.005.054.964.96 -0.04 -0.8011,115,58955,454
24-08-20205.005.054.925.00 -0.05 -0.999,261,68646,192
21-08-20205.155.154.905.05 -0.10 -1.9418,105,49090,725
20-08-20205.005.154.985.15 0.05 0.987,080,28935,884
19-08-20205.255.354.965.10 -0.15 -2.8625,222,088129,080
18-08-20205.305.305.155.25 0.00 0.009,439,53949,252
17-08-20205.305.405.205.25 -0.15 -2.7811,745,34462,005
14-08-20205.405.455.255.40 0.05 0.9310,449,61556,201
13-08-20205.605.605.305.35 -0.20 -3.6015,531,40884,082
11-08-20205.455.605.305.55 0.10 1.8354,187,758296,773

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