CP ALL Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 56.000 | 57.500 | 55.750 | 57.000 | 53.472 | 30,672,461 |
| 2024-07-24 | 57.000 | 57.000 | 55.250 | 56.000 | 52.534 | 24,858,260 |
| 2024-07-23 | 57.000 | 57.250 | 56.500 | 56.750 | 53.237 | 18,601,529 |
| 2024-07-19 | 57.250 | 57.500 | 57.000 | 57.000 | 53.472 | 14,007,510 |
| 2024-07-18 | 57.000 | 58.000 | 56.750 | 57.500 | 53.941 | 19,123,811 |
| 2024-07-16 | 57.000 | 57.250 | 56.500 | 56.750 | 53.237 | 13,960,240 |
| 2024-07-15 | 57.000 | 57.250 | 56.500 | 57.000 | 53.472 | 19,017,359 |
| 2024-07-12 | 57.750 | 57.750 | 57.000 | 57.250 | 53.706 | 16,852,939 |
| 2024-07-11 | 57.750 | 58.250 | 57.250 | 57.750 | 54.175 | 24,542,270 |
| 2024-07-10 | 57.500 | 58.250 | 57.250 | 57.500 | 53.941 | 30,550,131 |
| 2024-07-09 | 57.000 | 58.250 | 56.500 | 57.500 | 53.941 | 44,168,406 |
| 2024-07-08 | 55.500 | 56.500 | 55.250 | 56.500 | 53.003 | 24,463,211 |
| 2024-07-05 | 55.000 | 55.500 | 54.750 | 55.500 | 52.065 | 10,251,960 |
| 2024-07-04 | 55.500 | 56.000 | 54.750 | 54.750 | 51.361 | 25,419,510 |
| 2024-07-03 | 55.250 | 55.250 | 54.750 | 55.250 | 51.830 | 13,496,640 |
| 2024-07-02 | 55.500 | 55.500 | 55.000 | 55.000 | 51.596 | 17,630,730 |
| 2024-07-01 | 55.500 | 55.750 | 55.000 | 55.250 | 51.830 | 15,792,430 |
| 2024-06-28 | 55.500 | 56.000 | 55.000 | 55.000 | 51.596 | 27,650,551 |
| 2024-06-27 | 55.750 | 56.000 | 55.500 | 55.750 | 52.299 | 18,515,090 |
| 2024-06-26 | 56.000 | 56.250 | 55.500 | 56.000 | 52.534 | 25,007,449 |
| 2024-06-25 | 56.000 | 56.250 | 55.500 | 56.250 | 52.768 | 14,314,980 |
| 2024-06-24 | 54.500 | 56.000 | 54.250 | 55.750 | 52.299 | 23,363,670 |
| 2024-06-21 | 54.000 | 54.750 | 53.250 | 54.500 | 51.126 | 47,500,238 |
| 2024-06-20 | 55.000 | 55.500 | 54.000 | 54.250 | 50.892 | 38,494,820 |
| 2024-06-19 | 55.000 | 55.500 | 54.000 | 55.250 | 51.830 | 40,622,434 |
| 2024-06-18 | 56.000 | 56.250 | 55.250 | 55.250 | 51.830 | 19,832,350 |
| 2024-06-17 | 56.000 | 56.250 | 55.250 | 55.750 | 52.299 | 16,056,610 |
| 2024-06-14 | 55.750 | 56.250 | 55.500 | 56.000 | 52.534 | 11,049,980 |
| 2024-06-13 | 56.750 | 57.000 | 55.500 | 56.000 | 52.534 | 24,567,410 |
| 2024-06-12 | 57.000 | 57.750 | 56.750 | 56.750 | 53.237 | 25,525,750 |
| 2024-06-11 | 57.250 | 57.500 | 56.500 | 57.000 | 53.472 | 23,988,301 |
| 2024-06-10 | 57.750 | 58.000 | 57.250 | 57.500 | 53.941 | 21,008,590 |
| 2024-06-07 | 57.750 | 58.500 | 57.500 | 58.000 | 54.410 | 15,397,650 |
| 2024-06-06 | 58.750 | 59.000 | 57.750 | 58.000 | 54.410 | 19,490,250 |
| 2024-06-05 | 57.500 | 58.500 | 57.500 | 58.500 | 54.879 | 15,495,080 |
| 2024-06-04 | 57.750 | 58.250 | 57.250 | 57.250 | 53.706 | 24,447,270 |
| 2024-05-31 | 58.000 | 58.250 | 57.250 | 57.500 | 53.941 | 45,186,059 |
| 2024-05-30 | 56.500 | 57.750 | 56.500 | 57.500 | 53.941 | 17,839,971 |
| 2024-05-29 | 58.000 | 58.000 | 56.750 | 56.750 | 53.237 | 37,758,461 |
| 2024-05-28 | 58.500 | 58.500 | 58.000 | 58.250 | 54.644 | 10,819,500 |
| 2024-05-27 | 58.750 | 59.000 | 58.250 | 58.500 | 54.879 | 8,317,365 |
| 2024-05-24 | 58.250 | 58.750 | 58.250 | 58.500 | 54.879 | 13,599,030 |
| 2024-05-23 | 59.250 | 59.500 | 58.250 | 58.750 | 55.113 | 29,400,680 |
| 2024-05-21 | 58.500 | 59.250 | 58.250 | 59.250 | 55.582 | 26,705,461 |
| 2024-05-20 | 59.500 | 59.500 | 58.000 | 58.500 | 54.879 | 42,414,609 |
| 2024-05-17 | 59.000 | 59.500 | 58.250 | 59.000 | 55.348 | 31,669,070 |
| 2024-05-16 | 60.500 | 60.750 | 59.000 | 59.250 | 55.582 | 41,257,219 |
| 2024-05-15 | 60.750 | 61.000 | 60.250 | 61.000 | 57.224 | 19,691,010 |
| 2024-05-14 | 60.750 | 61.000 | 60.250 | 61.000 | 57.224 | 26,984,520 |
| 2024-05-13 | 60.500 | 61.000 | 59.750 | 60.500 | 56.755 | 80,315,562 |
| 2024-05-10 | 58.250 | 59.250 | 57.500 | 59.000 | 55.348 | 42,578,059 |
| 2024-05-09 | 57.750 | 58.250 | 57.250 | 58.250 | 54.644 | 15,196,240 |
| 2024-05-08 | 58.250 | 58.500 | 57.500 | 57.500 | 53.941 | 25,617,010 |
| 2024-05-07 | 58.000 | 58.500 | 57.500 | 58.250 | 54.644 | 33,118,449 |
| 2024-05-03 | 58.750 | 59.000 | 57.500 | 58.250 | 53.706 | 20,905,770 |
| 2024-05-02 | 57.500 | 58.750 | 57.000 | 58.750 | 54.167 | 22,972,779 |
| 2024-04-30 | 56.750 | 58.000 | 56.750 | 57.500 | 53.015 | 35,007,969 |
| 2024-04-29 | 57.250 | 57.250 | 56.500 | 56.750 | 52.323 | 18,114,590 |
| 2024-04-26 | 57.750 | 57.750 | 56.750 | 56.750 | 52.323 | 27,165,840 |
| 2024-04-25 | 57.250 | 58.000 | 56.750 | 57.750 | 53.245 | 31,860,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.6500 THB |
| 2025-05-06 | 1.3500 THB |
| 2024-05-07 | 1.0000 THB |
| 2023-05-02 | 0.7500 THB |
| 2022-04-28 | 0.6000 THB |
| 2021-05-05 | 0.9000 THB |
| 2020-04-29 | 1.2500 THB |
| 2019-05-03 | 1.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.