Central Plaza Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	43.250	43.500	42.500	42.750	40.411	2,954,700
2022-05-06	43.500	43.750	42.750	43.500	41.120	4,238,500
2022-05-05	45.000	45.000	43.750	44.000	41.593	4,572,300
2022-05-03	45.250	46.500	44.000	44.250	41.829	8,325,300
2022-04-29	44.250	46.500	43.250	46.500	43.956	6,228,400
2022-04-28	42.500	44.250	42.500	44.250	41.829	5,247,900
2022-04-27	43.250	43.500	42.000	43.000	40.647	5,530,100
2022-04-26	44.000	44.000	43.250	43.250	40.884	2,281,600
2022-04-25	43.000	44.250	42.500	44.000	41.593	5,303,400
2022-04-22	41.500	43.250	41.500	43.000	40.647	4,674,900
2022-04-21	42.500	43.000	41.500	41.750	39.466	2,771,600
2022-04-20	43.000	43.500	42.000	42.500	40.175	3,900,200
2022-04-19	43.000	43.000	42.500	43.000	40.647	2,177,200
2022-04-18	42.000	43.250	41.250	42.500	40.175	7,935,900
2022-04-12	40.750	41.750	40.250	41.750	39.466	3,775,700
2022-04-11	39.750	41.000	39.750	40.750	38.521	2,863,700
2022-04-08	39.250	40.500	39.250	40.000	37.812	4,217,300
2022-04-07	39.500	39.750	38.750	39.250	37.103	3,516,700
2022-04-05	40.750	41.000	39.750	40.000	37.812	1,875,000
2022-04-04	40.250	40.750	40.250	40.500	38.284	1,563,900
2022-04-01	40.000	40.500	39.750	40.250	38.048	1,514,300
2022-03-31	40.000	40.250	39.500	40.250	38.048	2,634,500
2022-03-30	39.750	40.500	39.500	40.000	37.812	4,831,500
2022-03-29	41.000	41.250	39.500	39.750	37.575	5,861,600
2022-03-28	40.250	41.500	40.000	41.000	38.757	5,403,100
2022-03-25	40.250	40.750	39.750	40.250	38.048	5,709,200
2022-03-24	39.000	40.000	38.500	40.000	37.812	5,597,225
2022-03-23	39.500	39.500	38.500	38.750	36.630	2,997,398
2022-03-22	39.250	39.500	38.500	39.500	37.339	3,002,400
2022-03-21	40.250	40.500	38.750	39.250	37.103	5,361,200
2022-03-18	37.500	40.250	37.500	39.750	37.575	17,168,199
2022-03-17	38.000	38.000	37.000	37.500	35.448	4,325,900
2022-03-16	36.750	37.500	36.750	37.250	35.212	2,354,400
2022-03-15	37.500	38.000	36.250	36.500	34.503	6,438,500
2022-03-14	37.000	37.500	36.750	37.000	34.976	2,515,100
2022-03-11	36.250	37.500	36.000	37.250	35.212	4,164,000
2022-03-10	36.500	38.000	36.250	36.750	34.739	7,317,400
2022-03-09	36.000	36.250	35.250	36.000	34.030	1,783,000
2022-03-08	35.750	36.250	33.750	36.000	34.030	5,386,700
2022-03-07	36.000	36.250	34.500	35.500	33.558	4,937,300
2022-03-04	37.250	37.250	36.500	37.000	34.976	1,501,500
2022-03-03	36.750	37.500	36.500	37.250	35.212	6,086,100
2022-03-02	35.750	36.750	35.250	36.500	34.503	4,914,600
2022-03-01	34.500	36.500	34.500	35.750	33.794	5,666,500
2022-02-28	34.000	35.000	33.500	34.500	32.613	4,604,600
2022-02-25	35.000	35.000	34.250	34.500	32.613	2,746,700
2022-02-24	35.000	35.500	34.000	35.000	33.085	3,031,400
2022-02-23	35.500	35.750	34.750	35.500	33.558	1,990,800
2022-02-22	36.000	36.000	33.750	35.250	33.321	8,539,000
2022-02-21	36.500	36.750	35.250	36.000	34.030	2,554,300
2022-02-18	36.250	36.750	36.000	36.500	34.503	2,739,900
2022-02-17	36.000	36.500	36.000	36.000	34.030	2,188,900
2022-02-15	35.000	36.500	35.000	35.750	33.794	2,561,200
2022-02-14	35.000	35.250	34.500	35.000	33.085	1,384,900
2022-02-11	35.250	35.750	35.000	35.250	33.321	1,600,300
2022-02-10	35.500	36.000	35.250	35.250	33.321	2,414,300
2022-02-09	35.250	36.000	35.000	35.250	33.321	3,585,300
2022-02-08	35.000	35.500	35.000	35.250	33.321	1,688,400
2022-02-07	35.500	35.500	34.500	35.000	33.085	1,947,700
2022-02-04	35.000	35.750	35.000	35.000	33.085	2,277,900

← NewerPage 19 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.