Central Plaza Hotel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	44.250	45.500	43.500	45.000	42.538	3,785,375
2023-10-26	44.250	44.750	43.500	44.250	41.829	2,665,402
2023-10-25	44.000	45.500	44.000	44.500	42.065	3,678,713
2023-10-24	43.750	44.250	43.500	44.000	41.593	2,866,723
2023-10-20	44.250	44.750	43.250	43.750	41.356	3,008,856
2023-10-19	44.500	45.250	44.250	44.750	42.302	2,275,354
2023-10-18	45.000	45.500	44.750	45.250	42.774	1,621,302
2023-10-17	44.000	46.000	44.000	45.000	42.538	4,639,993
2023-10-16	43.500	43.750	43.000	43.750	41.356	2,675,199
2023-10-12	44.000	45.000	44.000	44.000	41.593	2,631,760
2023-10-11	44.250	44.750	43.750	44.000	41.593	4,595,991
2023-10-10	45.000	45.250	44.000	44.500	42.065	3,900,038
2023-10-09	44.750	45.250	44.000	44.750	42.302	2,604,203
2023-10-06	46.000	46.250	44.750	45.250	42.774	3,457,617
2023-10-05	46.000	47.000	45.250	45.750	43.247	3,944,405
2023-10-04	43.750	46.250	43.250	45.750	43.247	18,659,420
2023-10-03	47.000	48.000	45.500	47.250	44.665	8,174,101
2023-10-02	47.000	47.500	46.000	47.250	44.665	4,355,736
2023-09-29	47.000	47.750	46.750	47.000	44.429	4,119,730
2023-09-28	48.000	48.000	46.500	46.750	44.192	3,658,622
2023-09-27	47.500	48.000	46.750	48.000	45.374	4,173,716
2023-09-26	47.000	48.500	46.750	47.500	44.901	5,241,081
2023-09-25	48.000	48.000	46.750	47.000	44.429	2,789,292
2023-09-22	47.500	47.750	46.500	47.750	45.138	5,310,793
2023-09-21	47.500	48.250	47.500	47.500	44.901	2,530,315
2023-09-20	48.000	48.000	47.000	47.750	45.138	4,184,581
2023-09-19	48.500	48.500	47.500	47.750	45.138	2,541,071
2023-09-18	48.000	48.750	47.500	48.250	45.610	3,112,311
2023-09-15	48.000	48.500	47.500	48.000	45.374	5,529,814
2023-09-14	47.750	48.250	47.000	47.750	45.138	5,326,811
2023-09-13	47.750	48.500	47.500	47.500	44.901	4,882,721
2023-09-12	48.000	48.500	47.750	47.750	45.138	3,856,869
2023-09-11	47.000	48.750	46.750	47.750	45.138	8,595,865
2023-09-08	47.500	47.500	46.250	46.500	43.956	7,692,963
2023-09-07	46.500	48.250	46.500	47.500	44.901	7,558,745
2023-09-06	46.500	46.750	46.000	46.500	43.956	2,229,091
2023-09-05	46.250	47.250	46.250	46.500	43.956	2,655,331
2023-09-04	47.250	47.750	46.500	46.750	44.192	3,367,339
2023-09-01	47.750	47.750	46.750	47.000	44.429	3,175,533
2023-08-31	47.500	47.750	47.000	47.750	45.138	5,190,034
2023-08-30	47.750	47.750	46.500	47.250	44.665	5,475,268
2023-08-29	46.500	47.500	46.500	47.250	44.665	9,104,412
2023-08-28	45.000	46.750	44.750	46.250	43.720	11,828,480
2023-08-25	44.500	44.750	43.750	44.750	42.302	6,126,517
2023-08-24	44.000	44.750	43.500	44.250	41.829	9,663,473
2023-08-23	44.250	44.250	43.000	43.250	40.884	13,249,620
2023-08-22	43.250	44.000	43.000	43.750	41.356	9,928,525
2023-08-21	42.250	42.750	42.000	42.750	40.411	6,403,515
2023-08-18	43.000	43.000	42.000	42.250	39.938	7,641,693
2023-08-17	41.500	43.250	41.500	43.000	40.647	12,002,850
2023-08-16	42.250	42.250	40.750	41.000	38.757	18,212,211
2023-08-15	45.000	45.250	41.750	42.500	40.175	25,879,189
2023-08-11	46.500	48.750	46.500	48.500	45.847	5,146,755
2023-08-10	46.500	47.250	45.250	46.500	43.956	3,827,907
2023-08-09	46.500	47.500	46.000	47.000	44.429	1,795,379
2023-08-08	47.000	47.000	46.250	46.250	43.720	2,451,756
2023-08-07	46.500	46.750	45.250	46.250	43.720	3,226,982
2023-08-04	45.750	46.500	45.500	46.250	43.720	1,315,191
2023-08-03	46.250	46.500	45.000	45.500	43.011	5,176,581
2023-08-02	46.500	47.250	46.250	46.750	44.192	1,901,359

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.6700 THB
2025-05-02	0.5900 THB
2024-05-08	0.4200 THB
2020-04-30	0.5500 THB
2019-05-03	0.6500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.