Central Plaza Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.250	41.500	40.500	41.000	38.757	2,554,779
2022-08-05	41.500	41.750	41.000	41.500	39.230	2,039,012
2022-08-04	42.500	42.500	41.500	42.000	39.702	1,669,740
2022-08-03	41.750	42.500	41.500	42.250	39.938	1,398,859
2022-08-02	41.750	42.250	41.250	41.750	39.466	2,618,565
2022-08-01	42.000	42.500	41.500	42.000	39.702	2,505,299
2022-07-27	41.000	42.000	40.750	42.000	39.702	3,093,155
2022-07-26	41.000	41.250	40.750	41.250	38.993	1,873,149
2022-07-25	41.000	41.250	40.500	41.000	38.757	2,947,716
2022-07-22	41.250	41.500	40.500	40.750	38.521	2,679,027
2022-07-21	41.000	41.500	40.500	41.250	38.993	4,260,470
2022-07-20	40.500	41.500	40.500	41.000	38.757	5,712,995
2022-07-19	40.000	40.500	39.750	40.000	37.812	3,130,893
2022-07-18	40.000	41.250	39.500	40.500	38.284	3,957,881
2022-07-15	40.250	40.500	38.750	39.750	37.575	6,225,605
2022-07-14	40.000	40.750	39.750	39.750	37.575	2,670,318
2022-07-12	39.750	40.750	39.750	40.000	37.812	2,045,675
2022-07-11	41.000	41.000	39.500	40.250	38.048	7,694,044
2022-07-08	42.250	42.250	41.250	41.750	39.466	2,229,637
2022-07-07	41.750	42.500	41.750	42.000	39.702	2,547,720
2022-07-06	41.500	42.750	41.250	41.750	39.466	3,896,854
2022-07-05	43.250	43.500	41.000	41.500	39.230	7,135,365
2022-07-04	43.750	44.000	43.000	43.250	40.884	2,525,460
2022-07-01	44.000	44.250	43.500	43.750	41.356	2,256,812
2022-06-30	44.000	45.250	44.000	44.000	41.593	4,084,684
2022-06-29	43.500	44.250	43.500	43.750	41.356	2,091,945
2022-06-28	43.000	44.500	42.750	43.750	41.356	5,602,485
2022-06-27	43.500	44.000	42.750	42.750	40.411	2,167,042
2022-06-24	43.750	43.750	43.000	43.250	40.884	1,086,114
2022-06-23	43.750	44.000	42.750	43.250	40.884	2,119,798
2022-06-22	43.750	44.500	42.750	43.500	41.120	3,968,651
2022-06-21	43.500	45.500	43.000	44.000	41.593	6,186,664
2022-06-20	42.250	44.500	42.000	43.500	41.120	7,601,745
2022-06-17	42.250	42.500	41.500	42.250	39.938	4,836,360
2022-06-16	42.250	43.500	41.500	41.750	39.466	5,544,790
2022-06-15	41.750	42.000	41.250	41.750	39.466	2,743,304
2022-06-14	41.000	42.250	40.750	41.750	39.466	3,735,135
2022-06-13	41.500	42.250	41.000	41.500	39.230	5,289,305
2022-06-10	42.250	43.000	42.000	42.750	40.411	2,997,932
2022-06-09	41.750	44.250	41.250	42.750	40.411	10,965,690
2022-06-08	40.500	41.500	40.500	41.000	38.757	3,222,081
2022-06-07	40.750	40.750	40.250	40.500	38.284	1,267,118
2022-06-06	41.000	41.250	40.250	40.750	38.521	1,159,119
2022-06-02	41.750	42.000	40.500	41.000	38.757	2,207,803
2022-06-01	42.250	42.250	41.000	41.750	39.466	3,307,902
2022-05-31	41.750	42.250	41.500	42.000	39.702	3,459,479
2022-05-30	41.250	43.000	41.250	42.250	39.938	6,038,603
2022-05-27	41.250	41.750	41.000	41.000	38.757	2,833,789
2022-05-26	40.750	41.250	40.250	40.750	38.521	4,029,645
2022-05-25	40.250	41.000	40.250	40.250	38.048	2,105,274
2022-05-24	40.250	40.500	40.000	40.250	38.048	4,369,535
2022-05-23	40.000	40.750	40.000	40.500	38.284	3,631,376
2022-05-20	40.250	40.750	39.500	40.250	38.048	7,178,500
2022-05-19	39.750	40.500	39.750	40.000	37.812	5,287,800
2022-05-18	41.500	42.000	39.250	40.250	38.048	9,723,700
2022-05-17	40.500	42.000	40.250	41.500	39.230	3,657,800
2022-05-13	40.750	41.500	40.000	40.750	38.521	3,362,200
2022-05-12	42.000	42.250	40.000	40.750	38.521	7,041,800
2022-05-11	42.750	42.750	41.750	42.250	39.938	2,581,000
2022-05-10	42.750	43.000	41.500	42.750	40.411	6,683,000

← NewerPage 18 of 21 · 1,216 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.