Central Plaza Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 26.500 | 27.500 | 26.000 | 27.250 | 26.646 | 4,507,492 |
| 2025-07-18 | 27.000 | 27.250 | 26.000 | 26.750 | 26.158 | 4,644,730 |
| 2025-07-17 | 26.750 | 27.750 | 26.500 | 27.000 | 26.402 | 4,292,795 |
| 2025-07-16 | 27.750 | 28.750 | 26.500 | 26.500 | 25.913 | 5,780,602 |
| 2025-07-15 | 26.750 | 27.750 | 26.500 | 27.750 | 27.135 | 4,647,197 |
| 2025-07-14 | 26.250 | 27.250 | 26.000 | 26.500 | 25.913 | 3,452,097 |
| 2025-07-11 | 26.750 | 27.250 | 26.250 | 26.250 | 25.669 | 1,957,861 |
| 2025-07-09 | 27.000 | 27.250 | 26.000 | 26.500 | 25.913 | 2,705,889 |
| 2025-07-08 | 26.250 | 27.250 | 26.000 | 27.000 | 26.402 | 2,635,209 |
| 2025-07-07 | 26.000 | 26.750 | 25.500 | 26.750 | 26.158 | 2,947,598 |
| 2025-07-04 | 27.000 | 27.250 | 26.250 | 26.250 | 25.669 | 2,561,131 |
| 2025-07-03 | 25.750 | 27.000 | 25.500 | 27.000 | 26.402 | 4,158,273 |
| 2025-07-02 | 25.250 | 26.000 | 24.800 | 26.000 | 25.424 | 4,406,752 |
| 2025-07-01 | 24.400 | 25.500 | 23.600 | 25.250 | 24.691 | 8,079,644 |
| 2025-06-30 | 24.000 | 24.600 | 23.800 | 24.200 | 23.664 | 3,772,251 |
| 2025-06-27 | 24.500 | 24.500 | 23.200 | 23.800 | 23.273 | 7,333,477 |
| 2025-06-26 | 24.500 | 25.000 | 24.200 | 24.600 | 24.055 | 8,459,176 |
| 2025-06-25 | 23.400 | 24.800 | 23.300 | 24.500 | 23.957 | 7,396,566 |
| 2025-06-24 | 22.600 | 23.500 | 22.300 | 23.500 | 22.980 | 6,139,600 |
| 2025-06-23 | 22.500 | 22.600 | 21.700 | 21.900 | 21.415 | 4,084,411 |
| 2025-06-20 | 21.700 | 22.800 | 21.700 | 22.600 | 22.099 | 9,671,418 |
| 2025-06-19 | 22.900 | 22.900 | 21.100 | 21.500 | 21.024 | 12,246,990 |
| 2025-06-18 | 22.800 | 24.100 | 22.800 | 23.200 | 22.686 | 8,032,622 |
| 2025-06-17 | 22.200 | 22.900 | 22.200 | 22.700 | 22.197 | 3,550,321 |
| 2025-06-16 | 22.900 | 22.900 | 21.900 | 22.000 | 21.513 | 3,949,533 |
| 2025-06-13 | 23.000 | 23.100 | 21.800 | 23.000 | 22.491 | 5,148,795 |
| 2025-06-12 | 23.700 | 23.900 | 22.800 | 23.000 | 22.491 | 3,296,744 |
| 2025-06-11 | 24.000 | 24.200 | 23.500 | 23.800 | 23.273 | 3,515,072 |
| 2025-06-10 | 23.100 | 24.100 | 23.100 | 23.800 | 23.273 | 3,823,351 |
| 2025-06-09 | 23.600 | 23.800 | 23.100 | 23.200 | 22.686 | 4,548,562 |
| 2025-06-06 | 23.600 | 24.100 | 23.500 | 23.700 | 23.175 | 6,329,739 |
| 2025-06-05 | 22.700 | 23.700 | 22.700 | 23.500 | 22.980 | 8,624,455 |
| 2025-06-04 | 21.600 | 23.100 | 21.600 | 22.500 | 22.002 | 8,928,083 |
| 2025-05-30 | 21.100 | 21.900 | 21.000 | 21.600 | 21.122 | 5,426,782 |
| 2025-05-29 | 21.100 | 21.500 | 20.900 | 21.200 | 20.730 | 3,911,905 |
| 2025-05-28 | 19.900 | 21.400 | 19.900 | 21.100 | 20.633 | 7,989,592 |
| 2025-05-27 | 20.100 | 20.400 | 19.900 | 20.000 | 19.557 | 2,340,072 |
| 2025-05-26 | 19.900 | 20.500 | 19.700 | 20.300 | 19.850 | 3,555,477 |
| 2025-05-23 | 19.500 | 20.500 | 19.500 | 19.900 | 19.459 | 10,267,110 |
| 2025-05-22 | 20.000 | 20.100 | 19.400 | 19.500 | 19.068 | 6,727,066 |
| 2025-05-21 | 20.700 | 20.900 | 20.000 | 20.100 | 19.655 | 5,301,785 |
| 2025-05-20 | 20.800 | 20.900 | 20.200 | 20.700 | 20.242 | 7,372,607 |
| 2025-05-19 | 21.000 | 21.000 | 20.300 | 20.900 | 20.437 | 6,704,690 |
| 2025-05-16 | 21.300 | 21.700 | 21.000 | 21.000 | 20.535 | 4,219,831 |
| 2025-05-15 | 22.500 | 22.600 | 21.200 | 21.300 | 20.828 | 5,592,149 |
| 2025-05-14 | 23.300 | 23.300 | 22.400 | 22.600 | 22.099 | 3,471,536 |
| 2025-05-13 | 22.600 | 23.600 | 22.500 | 23.200 | 22.686 | 4,258,521 |
| 2025-05-09 | 22.100 | 22.700 | 21.900 | 22.400 | 21.904 | 4,936,655 |
| 2025-05-08 | 23.800 | 24.100 | 21.600 | 22.000 | 21.513 | 14,434,880 |
| 2025-05-07 | 23.500 | 23.900 | 23.300 | 23.700 | 23.175 | 5,763,480 |
| 2025-05-06 | 24.600 | 24.600 | 23.300 | 23.300 | 22.784 | 4,538,193 |
| 2025-05-02 | 24.600 | 25.250 | 24.400 | 24.600 | 24.055 | 5,835,457 |
| 2025-04-30 | 25.500 | 25.500 | 24.900 | 25.000 | 23.860 | 4,253,131 |
| 2025-04-29 | 25.500 | 25.750 | 24.900 | 25.250 | 24.099 | 4,705,522 |
| 2025-04-28 | 25.750 | 26.250 | 25.500 | 25.750 | 24.576 | 1,860,186 |
| 2025-04-25 | 26.250 | 26.500 | 25.500 | 26.000 | 24.814 | 3,935,217 |
| 2025-04-24 | 26.250 | 26.500 | 25.750 | 26.000 | 24.814 | 1,122,943 |
| 2025-04-23 | 27.000 | 27.250 | 26.000 | 26.500 | 25.292 | 3,884,464 |
| 2025-04-22 | 25.250 | 27.000 | 25.250 | 26.750 | 25.530 | 3,832,214 |
| 2025-04-21 | 26.250 | 26.250 | 25.000 | 25.250 | 24.099 | 2,867,798 |
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.