Central Plaza Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	49.500	50.500	47.500	47.750	45.138	15,613,020
2022-11-02	51.500	51.500	49.750	49.750	47.028	6,466,187
2022-11-01	50.750	51.750	50.750	51.250	48.446	2,313,119
2022-10-31	51.750	51.750	50.750	50.750	47.973	2,258,033
2022-10-28	51.500	52.000	50.750	51.750	48.919	4,723,534
2022-10-27	52.000	52.000	50.750	51.500	48.682	2,944,860
2022-10-26	50.000	51.500	50.000	51.500	48.682	5,799,131
2022-10-25	50.000	50.000	49.000	49.250	46.556	2,460,777
2022-10-21	49.500	50.250	49.500	50.000	47.264	1,485,154
2022-10-20	49.500	50.250	49.500	49.500	46.792	2,010,041
2022-10-19	49.250	50.000	49.000	50.000	47.264	1,670,128
2022-10-18	48.500	49.750	48.500	49.500	46.792	4,680,310
2022-10-17	49.000	49.000	47.750	48.250	45.610	3,374,506
2022-10-12	49.250	49.500	48.250	49.250	46.556	2,889,907
2022-10-11	49.000	49.500	48.000	49.000	46.319	4,003,070
2022-10-10	49.750	50.000	49.000	49.250	46.556	1,846,885
2022-10-07	49.250	50.500	49.000	50.500	47.737	2,228,876
2022-10-06	49.750	50.000	49.000	49.500	46.792	1,474,218
2022-10-05	49.250	50.250	49.250	50.000	47.264	2,927,722
2022-10-04	47.500	49.500	47.500	49.250	46.556	5,210,270
2022-10-03	48.750	49.000	46.500	46.750	44.192	9,195,948
2022-09-30	48.500	49.250	47.750	49.000	46.319	4,679,168
2022-09-29	49.000	50.000	48.250	48.250	45.610	7,836,141
2022-09-28	48.750	49.250	48.250	48.500	45.847	4,944,054
2022-09-27	47.750	49.250	47.500	48.750	46.083	4,595,791
2022-09-26	48.250	49.000	47.500	47.750	45.138	4,563,499
2022-09-23	49.000	50.750	48.250	48.500	45.847	20,195,020
2022-09-22	46.750	47.750	46.250	46.750	44.192	4,546,887
2022-09-21	48.250	48.250	46.250	46.750	44.192	5,247,568
2022-09-20	46.750	47.750	46.500	47.750	45.138	5,826,230
2022-09-19	45.000	46.500	45.000	46.250	43.720	2,912,118
2022-09-16	47.500	47.750	45.250	45.250	42.774	8,483,092
2022-09-15	46.500	48.000	46.500	48.000	45.374	6,649,081
2022-09-14	46.250	46.750	46.000	46.500	43.956	1,871,371
2022-09-13	47.750	48.000	46.750	47.000	44.429	1,868,197
2022-09-12	48.000	48.000	46.750	47.250	44.665	3,537,697
2022-09-09	46.750	47.500	46.250	47.250	44.665	5,274,458
2022-09-08	45.500	46.250	45.500	46.250	43.720	3,419,870
2022-09-07	45.500	46.250	45.250	45.250	42.774	2,431,726
2022-09-06	46.000	46.250	45.250	45.500	43.011	2,467,466
2022-09-05	44.750	46.000	44.250	45.750	43.247	5,666,096
2022-09-02	43.500	44.750	43.500	44.500	42.065	4,823,433
2022-09-01	42.750	43.750	42.750	43.500	41.120	3,723,241
2022-08-31	42.750	43.000	42.250	42.750	40.411	3,385,877
2022-08-30	42.500	43.250	42.000	43.000	40.647	5,842,994
2022-08-29	42.000	42.750	42.000	42.500	40.175	2,345,645
2022-08-26	44.000	44.250	42.750	42.750	40.411	4,669,763
2022-08-25	44.500	44.750	44.000	44.000	41.593	1,564,982
2022-08-24	43.750	44.250	43.250	44.000	41.593	2,024,471
2022-08-23	43.000	44.250	43.000	43.750	41.356	3,934,602
2022-08-22	44.000	44.000	43.000	43.500	41.120	2,737,160
2022-08-19	43.250	44.000	43.000	43.750	41.356	2,488,533
2022-08-18	43.500	43.750	43.000	43.250	40.884	2,452,270
2022-08-17	44.000	44.250	43.250	43.750	41.356	1,829,604
2022-08-16	43.500	44.250	43.500	43.500	41.120	4,801,581
2022-08-15	42.500	43.500	42.500	43.000	40.647	5,223,045
2022-08-11	42.000	43.500	41.500	42.500	40.175	6,533,317
2022-08-10	41.750	42.000	41.000	41.750	39.466	1,709,391
2022-08-09	41.000	42.250	40.750	41.750	39.466	2,247,211
2022-08-08	41.250	41.500	40.500	41.000	38.757	2,554,779

← NewerPage 17 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.