CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	57.250	57.500	56.750	57.000	52.554	25,780,789
2024-04-23	55.750	57.000	55.500	56.750	52.323	32,683,391
2024-04-22	55.250	55.500	54.500	55.500	51.171	22,772,949
2024-04-19	54.500	55.750	54.000	54.750	50.479	42,487,480
2024-04-18	55.500	55.750	54.750	55.500	51.171	37,975,602
2024-04-17	56.000	56.000	54.250	55.000	50.710	69,515,203
2024-04-11	57.250	57.750	56.500	57.000	52.554	23,528,551
2024-04-10	56.250	57.500	55.750	57.250	52.784	38,522,961
2024-04-09	55.750	56.750	55.500	56.250	51.862	35,309,398
2024-04-05	55.250	56.000	55.000	56.000	51.632	13,946,340
2024-04-04	55.250	55.750	54.750	55.500	51.171	25,485,221
2024-04-03	54.000	55.750	53.750	55.000	50.710	46,504,020
2024-04-02	54.500	54.500	53.500	54.000	49.788	30,166,789
2024-04-01	54.750	54.750	54.250	54.500	50.249	22,017,520
2024-03-29	54.500	54.750	54.250	54.750	50.479	5,350,964
2024-03-28	55.000	55.000	54.250	54.500	50.249	15,685,360
2024-03-27	54.750	55.000	54.500	54.750	50.479	6,187,388
2024-03-26	54.500	55.000	54.250	54.750	50.479	20,546,561
2024-03-25	54.250	54.750	53.750	54.500	50.249	23,540,930
2024-03-22	54.250	55.250	54.000	54.250	50.018	41,349,391
2024-03-21	56.000	56.250	54.250	54.750	50.479	58,287,922
2024-03-20	56.500	56.750	55.250	55.500	51.171	30,389,260
2024-03-19	56.250	56.750	56.000	56.250	51.862	22,507,010
2024-03-18	56.500	57.250	56.000	56.250	51.862	35,742,180
2024-03-15	57.000	57.250	56.250	56.250	51.862	29,307,740
2024-03-14	57.500	57.750	57.250	57.250	52.784	27,747,680
2024-03-13	56.750	57.750	56.500	57.500	53.015	16,661,641
2024-03-12	56.750	57.250	56.000	56.750	52.323	38,641,633
2024-03-11	57.500	57.750	56.500	56.750	52.323	18,025,660
2024-03-08	58.000	58.250	57.250	57.750	53.245	24,231,350
2024-03-07	58.000	58.250	57.500	58.250	53.706	18,628,760
2024-03-06	57.000	58.000	56.750	57.500	53.015	20,911,900
2024-03-05	56.000	56.750	55.750	56.750	52.323	19,272,471
2024-03-04	57.250	57.500	56.000	56.250	51.862	21,961,500
2024-03-01	56.750	58.000	56.750	57.500	53.015	19,071,189
2024-02-29	57.500	58.000	57.000	57.500	53.015	36,138,820
2024-02-28	58.500	58.750	57.750	58.000	53.476	20,569,270
2024-02-27	58.500	60.000	58.250	58.500	53.937	65,653,203
2024-02-23	57.250	57.500	56.500	57.250	52.784	28,613,711
2024-02-22	57.000	57.250	56.250	57.250	52.784	23,632,400
2024-02-21	56.250	57.000	55.250	57.000	52.554	36,117,340
2024-02-20	55.250	56.500	54.500	56.500	52.093	36,367,500
2024-02-19	55.000	55.000	54.500	55.000	50.710	8,572,149
2024-02-16	54.500	55.250	54.500	55.000	50.710	26,186,340
2024-02-15	54.000	55.250	53.500	54.500	50.249	39,574,391
2024-02-14	53.250	54.000	53.000	53.500	49.327	15,011,910
2024-02-13	54.000	54.500	53.500	53.750	49.557	16,437,650
2024-02-12	54.250	54.250	53.500	53.750	49.557	9,875,508
2024-02-09	54.500	54.500	53.750	54.250	50.018	12,723,130
2024-02-08	55.250	55.250	54.250	54.750	50.479	21,752,650
2024-02-07	55.500	56.000	55.000	55.250	50.940	18,697,961
2024-02-06	54.750	55.500	54.500	55.500	51.171	22,157,670
2024-02-05	54.500	55.000	54.000	54.500	50.249	20,475,029
2024-02-02	53.500	54.750	53.500	54.250	50.018	26,396,400
2024-02-01	52.250	53.000	52.000	52.750	48.635	13,322,010
2024-01-31	52.500	52.500	51.750	52.250	48.174	16,538,631
2024-01-30	52.750	53.250	52.250	52.500	48.405	13,151,770
2024-01-29	52.250	52.750	51.750	52.500	48.405	13,638,970
2024-01-26	53.000	53.500	51.500	52.000	47.944	33,482,801
2024-01-25	53.000	53.500	52.750	53.000	48.866	11,818,490

← NewerPage 11 of 21 · 1,211 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.