CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	56.250	56.500	55.000	55.250	50.940	19,562,660
2023-10-25	56.750	57.500	56.250	56.750	52.323	19,289,859
2023-10-24	55.500	57.000	55.000	55.750	51.401	23,258,189
2023-10-20	56.000	56.500	55.500	55.750	51.401	26,029,730
2023-10-19	56.750	56.750	56.000	56.250	51.862	25,158,510
2023-10-18	57.500	57.750	56.750	57.250	52.784	26,143,289
2023-10-17	57.750	58.000	57.250	57.750	53.245	24,065,850
2023-10-16	59.250	59.250	56.500	57.250	52.784	72,924,703
2023-10-12	60.250	60.750	59.250	59.500	54.859	15,745,740
2023-10-11	59.250	60.000	59.000	59.750	55.089	20,810,051
2023-10-10	60.250	60.250	59.000	59.250	54.628	23,862,109
2023-10-09	60.500	60.750	59.750	60.000	55.320	17,439,539
2023-10-06	61.500	61.750	60.250	61.000	56.242	14,849,490
2023-10-05	60.750	61.250	60.250	61.250	56.472	16,188,940
2023-10-04	59.250	61.250	59.250	60.750	56.011	26,520,660
2023-10-03	60.000	60.500	59.500	60.000	55.320	24,563,199
2023-10-02	60.750	61.250	60.250	60.750	56.011	11,580,010
2023-09-29	60.250	61.000	60.250	60.500	55.781	20,896,561
2023-09-28	61.000	61.250	60.000	60.000	55.320	16,393,539
2023-09-27	61.000	61.000	60.250	60.750	56.011	14,707,400
2023-09-26	60.750	61.500	60.500	61.000	56.242	10,807,240
2023-09-25	61.500	61.500	61.000	61.000	56.242	9,732,952
2023-09-22	61.500	62.000	61.000	61.250	56.472	24,904,660
2023-09-21	61.000	61.750	60.750	61.750	56.933	17,571,510
2023-09-20	62.000	62.000	60.750	60.750	56.011	39,614,969
2023-09-19	63.250	63.750	62.250	62.250	57.394	31,940,311
2023-09-18	63.750	63.750	63.250	63.250	58.316	13,311,040
2023-09-15	64.000	64.250	63.500	63.750	58.777	27,983,480
2023-09-14	64.000	64.250	63.750	64.000	59.008	7,836,172
2023-09-13	64.250	64.250	63.750	64.000	59.008	11,651,590
2023-09-12	64.000	64.750	64.000	64.250	59.238	17,329,801
2023-09-11	64.250	64.250	63.750	64.000	59.008	11,763,540
2023-09-08	64.500	64.500	64.000	64.250	59.238	13,158,920
2023-09-07	64.250	64.750	63.750	64.500	59.469	20,040,641
2023-09-06	63.750	64.500	63.750	64.250	59.238	13,395,820
2023-09-05	64.250	64.500	63.750	64.000	59.008	17,234,750
2023-09-04	65.500	65.500	64.250	64.500	59.469	17,694,600
2023-09-01	65.500	65.500	65.000	65.250	60.160	13,641,050
2023-08-31	65.250	65.750	64.750	65.250	60.160	30,115,840
2023-08-30	66.000	66.250	65.250	65.250	60.160	20,208,721
2023-08-29	65.250	66.000	65.250	65.750	60.621	16,863,641
2023-08-28	66.000	66.000	65.250	65.250	60.160	14,009,920
2023-08-25	65.500	65.750	64.500	65.500	60.391	19,362,020
2023-08-24	66.250	66.250	65.000	65.500	60.391	27,063,660
2023-08-23	65.000	66.250	64.750	65.750	60.621	76,594,641
2023-08-22	63.000	64.500	62.750	64.500	59.469	58,912,879
2023-08-21	62.250	63.000	61.750	62.500	57.625	28,365,859
2023-08-18	62.500	62.500	61.750	62.000	57.164	24,363,730
2023-08-17	62.250	62.750	62.000	62.500	57.625	23,784,109
2023-08-16	61.750	62.500	61.500	62.500	57.625	33,535,551
2023-08-15	61.500	62.250	61.500	62.000	57.164	27,651,020
2023-08-11	61.000	62.000	61.000	61.500	56.703	77,919,531
2023-08-10	59.500	60.000	58.750	59.750	55.089	35,154,391
2023-08-09	59.000	59.750	58.500	59.750	55.089	34,741,992
2023-08-08	60.000	60.250	59.000	59.000	54.398	37,599,551
2023-08-07	60.750	60.750	59.500	60.000	55.320	33,834,352
2023-08-04	61.250	61.500	60.750	60.750	56.011	31,452,320
2023-08-03	62.500	62.750	61.250	61.250	56.472	27,298,369
2023-08-02	63.250	63.500	62.750	63.000	58.086	27,708,529
2023-07-31	63.000	63.500	62.500	63.500	58.547	19,763,619

← NewerPage 13 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.