Central Plaza Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	47.250	47.750	46.750	47.250	44.665	4,670,484
2023-07-27	44.750	47.250	44.750	46.500	43.956	7,277,961
2023-07-26	43.750	45.250	43.750	44.750	42.302	4,630,060
2023-07-25	44.000	44.750	43.250	43.750	41.356	3,493,378
2023-07-24	44.250	44.750	43.250	43.750	41.356	2,366,140
2023-07-21	44.750	45.000	44.000	44.500	42.065	3,895,692
2023-07-20	44.750	45.500	44.500	45.000	42.538	3,582,244
2023-07-19	45.500	45.750	44.250	45.000	42.538	5,065,077
2023-07-18	45.500	45.750	45.000	45.500	43.011	2,836,945
2023-07-17	46.000	46.500	45.500	45.750	43.247	2,665,711
2023-07-14	44.000	45.000	43.750	44.750	42.302	6,926,695
2023-07-13	45.000	45.500	43.250	44.500	42.065	6,897,269
2023-07-12	46.750	47.250	44.250	45.250	42.774	4,722,591
2023-07-11	47.500	47.750	46.500	47.000	44.429	1,780,717
2023-07-10	47.000	47.500	46.500	47.250	44.665	1,294,742
2023-07-07	46.750	47.750	46.750	46.750	44.192	1,698,944
2023-07-06	48.250	48.250	46.500	47.250	44.665	4,520,622
2023-07-05	48.500	49.000	48.250	48.500	45.847	1,617,395
2023-07-04	48.500	50.000	48.250	49.000	46.319	4,293,896
2023-07-03	50.000	50.250	48.000	48.500	45.847	3,300,252
2023-06-30	48.250	51.000	48.000	49.500	46.792	9,404,383
2023-06-29	46.750	47.750	46.250	47.000	44.429	2,908,678
2023-06-28	46.000	47.000	45.750	46.250	43.720	3,249,791
2023-06-27	46.000	46.750	45.750	45.750	43.247	1,597,823
2023-06-26	46.750	47.500	45.750	46.000	43.483	4,775,834
2023-06-23	47.000	47.000	45.750	46.750	44.192	1,878,341
2023-06-22	48.000	48.000	47.000	47.250	44.665	1,909,329
2023-06-21	48.250	48.500	47.250	48.000	45.374	1,986,918
2023-06-20	48.750	48.750	47.750	48.250	45.610	3,406,711
2023-06-19	48.250	49.000	48.000	48.250	45.610	1,780,543
2023-06-16	49.500	50.000	48.000	48.750	46.083	3,863,499
2023-06-15	49.750	50.000	48.750	49.500	46.792	3,094,992
2023-06-14	50.250	50.500	49.750	50.000	47.264	2,525,412
2023-06-13	50.000	50.750	49.750	50.500	47.737	3,259,912
2023-06-12	49.500	49.750	48.250	49.750	47.028	4,834,344
2023-06-09	50.500	50.500	49.250	49.750	47.028	2,926,357
2023-06-08	48.750	50.250	48.750	50.000	47.264	3,684,160
2023-06-07	49.500	49.750	48.500	49.250	46.556	1,548,049
2023-06-06	50.000	50.000	48.250	49.250	46.556	2,206,072
2023-06-02	50.000	50.000	49.250	49.500	46.792	840,486
2023-06-01	49.750	50.500	49.250	49.750	47.028	2,218,488
2023-05-31	49.250	50.500	49.250	50.250	47.501	2,668,267
2023-05-30	50.750	51.000	49.250	49.750	47.028	3,799,386
2023-05-29	51.500	51.500	49.500	50.750	47.973	3,525,606
2023-05-26	51.250	51.750	50.750	51.500	48.682	1,980,182
2023-05-25	51.000	52.250	50.500	51.500	48.682	3,650,242
2023-05-24	50.500	52.000	50.250	51.500	48.682	4,347,695
2023-05-23	49.500	50.500	48.750	50.000	47.264	5,760,858
2023-05-22	48.250	49.750	47.250	49.500	46.792	5,498,949
2023-05-19	49.500	49.750	48.750	49.250	46.556	2,502,143
2023-05-18	49.500	50.500	49.250	49.750	47.028	4,184,735
2023-05-17	51.500	51.500	47.500	49.250	46.556	7,897,500
2023-05-16	53.500	53.750	51.500	51.750	48.919	4,023,609
2023-05-15	55.500	55.500	53.750	54.000	51.046	2,363,741
2023-05-12	55.500	55.750	54.000	55.000	51.991	2,775,371
2023-05-11	55.750	56.000	55.000	55.500	52.464	1,943,589
2023-05-10	56.250	56.500	55.500	55.500	52.464	2,210,732
2023-05-09	55.750	56.750	55.500	56.500	53.409	2,968,211
2023-05-08	55.500	56.250	54.750	55.750	52.700	3,938,200
2023-05-03	55.000	55.250	54.250	55.000	51.991	2,638,380

← NewerPage 14 of 21 · 1,215 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.