CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	51.750	53.500	51.500	53.000	48.866	30,116,020
2024-01-23	52.750	53.500	51.250	51.750	47.713	25,873,480
2024-01-22	53.500	53.750	52.000	52.500	48.405	26,759,119
2024-01-19	53.250	53.750	52.750	53.750	49.557	21,259,699
2024-01-18	53.750	54.000	52.750	53.000	48.866	20,616,330
2024-01-17	53.750	54.500	53.750	53.750	49.557	20,637,561
2024-01-16	54.500	54.500	53.500	53.750	49.557	26,779,971
2024-01-15	55.250	55.500	54.500	54.750	50.479	10,769,810
2024-01-12	54.250	55.500	54.250	55.000	50.710	22,905,619
2024-01-11	55.000	55.000	54.000	54.250	50.018	17,473,189
2024-01-10	54.250	54.750	53.750	54.250	50.018	20,834,221
2024-01-09	55.500	55.750	54.250	54.500	50.249	16,525,881
2024-01-08	55.250	55.500	54.500	55.250	50.940	21,108,689
2024-01-05	55.750	56.250	55.000	55.500	51.171	36,802,289
2024-01-04	55.500	56.250	55.000	56.000	51.632	21,280,631
2024-01-03	56.750	56.750	55.500	55.750	51.401	17,788,311
2024-01-02	56.250	56.750	56.000	56.500	52.093	11,604,820
2023-12-28	55.750	56.500	55.500	56.000	51.632	18,218,109
2023-12-27	56.000	56.250	55.500	55.500	51.171	14,256,480
2023-12-26	55.250	56.000	55.250	56.000	51.632	12,043,500
2023-12-25	55.500	55.500	55.000	55.250	50.940	6,199,940
2023-12-22	55.250	55.500	55.000	55.500	51.171	11,902,250
2023-12-21	54.750	55.250	54.500	55.250	50.940	17,214,240
2023-12-20	54.500	55.250	54.000	55.000	50.710	22,298,859
2023-12-19	53.500	54.250	53.500	54.250	50.018	12,380,380
2023-12-18	53.750	54.250	53.000	54.000	49.788	18,897,131
2023-12-15	53.500	54.750	53.000	54.000	49.788	61,654,461
2023-12-14	52.000	53.250	51.500	53.000	48.866	49,429,434
2023-12-13	52.500	52.500	50.750	51.000	47.022	46,044,199
2023-12-12	52.500	53.000	52.250	52.750	48.635	26,202,199
2023-12-08	53.250	53.500	52.250	52.750	48.635	24,107,480
2023-12-07	53.000	53.750	52.750	53.250	49.096	27,810,109
2023-12-06	53.000	53.750	52.500	53.250	49.096	28,240,020
2023-12-04	53.250	54.000	53.000	53.250	49.096	22,193,381
2023-12-01	52.500	53.250	52.000	53.250	49.096	27,549,820
2023-11-30	51.000	52.250	50.500	52.000	47.944	87,686,602
2023-11-29	55.000	55.000	51.750	51.750	47.713	91,950,039
2023-11-28	54.750	55.250	54.500	54.750	50.479	26,370,109
2023-11-27	54.750	55.250	54.500	54.750	50.479	17,359,939
2023-11-24	55.250	55.750	54.750	55.000	50.710	14,490,020
2023-11-23	55.750	55.750	55.000	55.500	51.171	21,647,461
2023-11-22	56.000	56.250	55.500	56.000	51.632	12,964,480
2023-11-21	56.000	56.750	55.750	56.250	51.862	16,758,910
2023-11-20	56.000	56.500	55.500	56.000	51.632	24,178,580
2023-11-17	57.000	58.000	56.250	56.750	52.323	41,755,641
2023-11-16	57.000	57.250	56.500	57.250	52.784	18,217,480
2023-11-15	56.750	57.500	56.250	57.250	52.784	40,644,020
2023-11-14	55.500	56.000	54.500	55.250	50.940	26,101,789
2023-11-13	56.500	56.500	55.250	55.250	50.940	26,620,750
2023-11-10	54.500	57.000	54.000	55.750	51.401	42,158,609
2023-11-09	55.750	56.000	54.000	55.000	50.710	30,410,230
2023-11-08	56.000	56.250	55.750	55.750	51.401	11,431,230
2023-11-07	56.000	56.500	55.500	55.750	51.401	20,762,391
2023-11-06	57.250	57.500	56.250	56.250	51.862	25,062,180
2023-11-03	57.000	57.500	56.000	56.750	52.323	27,467,660
2023-11-02	56.000	57.000	56.000	56.500	52.093	20,765,490
2023-11-01	55.250	56.000	55.000	55.500	51.171	15,818,530
2023-10-31	56.000	56.000	55.000	55.250	50.940	10,632,630
2023-10-30	54.750	56.500	54.750	56.000	51.632	17,007,270
2023-10-27	55.750	55.750	53.500	55.000	50.710	37,852,961

← NewerPage 12 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.