CP ALL Public Company Limited historical data

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

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

← NewerPage 10 of 21 · 1,214 trading daysOlder →

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.