CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	61.750	62.750	61.250	62.750	57.855	28,052,840
2023-07-26	61.750	62.000	61.500	61.750	56.933	16,373,600
2023-07-25	62.750	63.000	61.750	61.750	56.933	28,371,609
2023-07-24	63.250	63.750	62.750	63.000	58.086	9,915,146
2023-07-21	62.750	63.500	62.500	63.500	58.547	13,734,770
2023-07-20	63.000	63.500	62.750	62.750	57.855	22,676,740
2023-07-19	63.000	63.250	62.250	62.750	57.855	34,224,520
2023-07-18	63.000	63.500	62.750	63.000	58.086	16,630,660
2023-07-17	63.000	63.750	62.500	63.250	58.316	29,130,520
2023-07-14	62.000	62.750	61.750	62.750	57.855	19,882,850
2023-07-13	62.250	62.500	61.250	62.000	57.164	36,137,246
2023-07-12	62.750	63.250	62.250	62.500	57.625	21,403,939
2023-07-11	63.000	63.250	62.250	62.750	57.855	20,170,029
2023-07-10	63.000	63.750	62.750	63.000	58.086	17,624,180
2023-07-07	62.250	63.500	62.000	62.750	57.855	18,410,010
2023-07-06	63.000	63.250	62.250	62.500	57.625	8,975,268
2023-07-05	63.500	63.500	62.750	63.250	58.316	12,377,670
2023-07-04	63.000	63.750	62.500	63.750	58.777	16,753,930
2023-07-03	62.750	63.000	61.750	62.750	57.855	14,512,730
2023-06-30	61.250	63.000	61.250	62.500	57.625	28,958,900
2023-06-29	61.500	61.500	60.750	61.000	56.242	21,694,539
2023-06-28	61.750	62.250	61.500	61.500	56.703	13,249,070
2023-06-27	62.000	62.250	61.500	61.500	56.703	16,863,320
2023-06-26	61.750	62.250	61.500	61.750	56.933	13,263,220
2023-06-23	61.750	62.000	61.250	61.750	56.933	10,169,900
2023-06-22	63.500	63.500	62.000	62.000	57.164	35,801,762
2023-06-21	63.750	64.000	62.750	63.250	58.316	17,408,189
2023-06-20	64.000	64.500	63.500	64.000	59.008	16,567,289
2023-06-19	64.500	64.750	64.000	64.000	59.008	7,119,035
2023-06-16	64.500	64.750	64.000	64.500	59.469	30,253,289
2023-06-15	64.500	64.750	64.000	64.250	59.238	19,929,660
2023-06-14	64.250	64.500	64.000	64.250	59.238	11,218,730
2023-06-13	63.500	64.250	63.250	64.000	59.008	15,564,070
2023-06-12	63.750	64.000	63.250	63.500	58.547	16,381,480
2023-06-09	63.500	63.500	63.000	63.250	58.316	10,958,560
2023-06-08	62.500	63.000	62.250	63.000	58.086	30,568,119
2023-06-07	63.250	63.500	62.000	62.500	57.625	43,011,520
2023-06-06	63.250	63.500	63.000	63.250	58.316	43,620,102
2023-06-02	63.500	63.500	63.000	63.250	58.316	11,170,280
2023-06-01	63.750	63.750	62.750	63.250	58.316	30,283,359
2023-05-31	63.000	63.750	62.750	63.750	58.777	99,625,406
2023-05-30	63.500	63.750	63.000	63.500	58.547	56,059,809
2023-05-29	63.250	63.500	63.000	63.250	58.316	21,179,881
2023-05-26	62.750	63.500	62.500	63.250	58.316	27,589,439
2023-05-25	63.250	63.250	62.500	62.750	57.855	28,806,100
2023-05-24	62.250	63.500	62.000	63.250	58.316	44,365,180
2023-05-23	62.000	62.500	61.250	62.250	57.394	29,219,811
2023-05-22	61.500	62.250	60.750	62.000	57.164	39,263,406
2023-05-19	62.500	62.750	61.500	61.750	56.933	31,765,881
2023-05-18	63.250	63.500	62.250	62.500	57.625	38,846,922
2023-05-17	64.500	64.500	62.500	63.000	58.086	51,296,473
2023-05-16	64.750	65.250	63.750	64.750	59.699	37,023,219
2023-05-15	66.750	66.750	64.250	64.750	59.699	45,241,289
2023-05-12	66.500	67.000	65.500	66.500	61.313	33,175,949
2023-05-11	66.500	67.750	66.250	67.250	62.004	25,934,520
2023-05-10	65.750	66.250	65.000	65.750	60.621	18,621,971
2023-05-09	65.000	66.250	64.750	66.000	60.852	25,591,381
2023-05-08	64.500	65.250	64.250	65.000	59.930	33,197,801
2023-05-03	64.250	65.000	64.250	64.250	59.238	20,744,439
2023-05-02	64.250	64.750	64.250	64.500	59.469	17,600,119

← NewerPage 14 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.