Central Plaza Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	35.000	35.250	34.750	35.000	33.085	1,372,000
2022-02-02	35.000	35.250	34.250	35.000	33.085	2,373,900
2022-02-01	35.000	36.000	34.750	35.250	33.321	4,418,800
2022-01-31	35.250	36.000	34.500	35.000	33.085	3,784,700
2022-01-28	33.500	34.750	33.500	34.750	32.849	4,146,900
2022-01-27	33.250	33.750	32.500	33.250	31.431	1,470,200
2022-01-26	33.250	33.750	33.000	33.250	31.431	1,392,800
2022-01-25	33.500	33.500	32.250	33.250	31.431	2,159,100
2022-01-24	34.750	34.750	33.250	33.500	31.667	1,438,400
2022-01-21	34.750	34.750	34.000	34.250	32.376	1,759,600
2022-01-20	34.500	35.000	34.250	34.500	32.613	2,563,700
2022-01-19	34.000	34.750	33.250	34.750	32.849	3,835,700
2022-01-18	35.000	35.000	33.750	34.500	32.613	3,926,000
2022-01-17	34.000	34.750	34.000	34.500	32.613	3,635,500
2022-01-14	33.500	34.750	32.750	34.000	32.140	7,912,200
2022-01-13	33.500	33.500	32.500	33.500	31.667	4,928,900
2022-01-12	31.250	33.500	31.250	33.500	31.667	10,291,500
2022-01-11	30.750	31.500	30.500	31.250	29.540	2,267,900
2022-01-10	30.500	31.000	30.000	30.750	29.068	2,030,500
2022-01-07	30.500	30.750	30.000	30.500	28.831	2,715,600
2022-01-06	31.250	31.500	30.250	30.500	28.831	6,694,000
2022-01-05	31.750	32.000	31.250	32.000	30.249	1,373,400
2022-01-04	30.500	32.250	30.500	31.750	30.013	4,219,800
2021-12-30	32.000	32.000	31.000	31.250	29.540	4,748,200
2021-12-29	32.250	32.250	31.500	32.000	30.249	2,616,500
2021-12-28	32.500	33.000	31.750	32.000	30.249	2,305,800
2021-12-27	32.500	32.500	32.000	32.250	30.486	712,400
2021-12-24	32.250	32.500	32.000	32.250	30.486	1,647,800
2021-12-23	32.000	33.000	32.000	32.500	30.722	1,270,300
2021-12-22	32.000	32.500	31.750	32.000	30.249	868,800
2021-12-21	31.500	32.250	31.500	32.000	30.249	1,127,600
2021-12-20	32.750	32.750	31.250	31.750	30.013	4,064,500
2021-12-17	33.500	33.500	33.000	33.000	31.195	1,425,900
2021-12-16	33.750	33.750	32.750	33.500	31.667	1,563,200
2021-12-15	33.250	33.500	33.000	33.500	31.667	615,500
2021-12-14	33.250	33.250	32.500	33.250	31.431	1,302,400
2021-12-13	33.500	33.750	33.000	33.500	31.667	838,400
2021-12-09	33.500	33.750	33.250	33.500	31.667	1,360,900
2021-12-08	34.250	34.250	33.500	33.750	31.904	1,754,300
2021-12-07	33.500	34.250	33.000	34.250	32.376	5,889,600
2021-12-03	32.250	32.500	31.500	32.000	30.249	1,661,500
2021-12-02	32.000	32.250	31.500	32.000	30.249	1,317,100
2021-12-01	30.750	33.000	30.500	32.750	30.958	6,027,000
2021-11-30	31.750	32.000	30.000	30.750	29.068	5,101,400
2021-11-29	32.250	32.250	30.500	31.000	29.304	5,458,300
2021-11-26	33.500	33.500	32.000	32.250	30.486	5,633,500
2021-11-25	34.000	34.250	33.500	33.750	31.904	1,276,700
2021-11-24	34.250	34.500	33.750	34.000	32.140	1,325,700
2021-11-23	33.500	34.500	33.500	34.250	32.376	2,933,900
2021-11-22	34.000	34.250	33.250	33.500	31.667	3,868,000
2021-11-19	35.000	35.250	34.250	34.500	32.613	3,066,600
2021-11-18	35.750	35.750	35.000	35.500	33.558	1,561,000
2021-11-17	36.000	36.500	35.750	35.750	33.794	2,011,300
2021-11-16	36.000	36.500	36.000	36.000	34.030	987,700
2021-11-15	36.500	36.750	36.000	36.250	34.267	1,038,400
2021-11-12	36.750	36.750	35.750	36.500	34.503	1,808,000
2021-11-11	37.000	37.000	36.000	36.500	34.503	585,500
2021-11-10	37.000	37.250	36.750	36.750	34.739	764,300
2021-11-09	36.750	37.250	36.500	37.250	35.212	1,317,900
2021-11-08	37.250	37.500	36.500	36.500	34.503	2,419,400

← NewerPage 20 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.