CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	64.500	64.750	64.000	64.750	59.005	21,275,670
2023-04-27	64.000	64.500	63.750	64.500	58.777	13,428,350
2023-04-26	64.000	64.500	63.750	64.000	58.322	14,851,810
2023-04-25	63.500	64.250	63.250	63.750	58.094	15,499,020
2023-04-24	63.250	63.750	62.750	63.500	57.866	15,052,570
2023-04-21	64.000	64.000	62.750	63.250	57.638	20,081,891
2023-04-20	64.000	64.250	63.500	63.750	58.094	11,075,910
2023-04-19	63.000	64.750	62.750	64.000	58.322	44,528,090
2023-04-18	62.500	63.250	62.500	63.000	57.410	16,287,110
2023-04-17	62.500	62.750	62.000	62.500	56.955	25,076,910
2023-04-12	62.000	62.250	61.500	61.750	56.271	16,074,910
2023-04-11	62.000	62.500	61.750	62.000	56.499	14,421,480
2023-04-10	61.250	62.250	61.000	61.750	56.271	28,315,260
2023-04-07	61.500	61.500	60.750	61.000	55.588	10,273,830
2023-04-05	61.250	62.250	61.000	61.250	55.816	36,057,039
2023-04-04	62.250	62.250	61.000	61.250	55.816	18,931,090
2023-04-03	62.250	62.250	61.500	62.000	56.499	29,403,211
2023-03-31	62.500	62.750	62.000	62.000	56.499	20,912,320
2023-03-30	63.250	63.250	62.250	62.250	56.727	22,872,270
2023-03-29	63.500	63.500	62.250	63.000	57.410	37,269,238
2023-03-28	63.000	63.500	62.750	63.250	57.638	14,608,420
2023-03-27	62.750	63.250	62.250	63.000	57.410	15,921,440
2023-03-24	63.250	63.250	62.500	62.750	57.183	32,417,561
2023-03-23	63.250	63.750	62.750	63.500	57.866	25,824,461
2023-03-22	63.000	63.500	63.000	63.000	57.410	26,644,230
2023-03-21	62.000	63.000	61.750	62.750	57.183	41,907,680
2023-03-20	61.500	61.750	61.000	61.750	56.271	29,487,359
2023-03-17	61.000	61.500	60.750	61.250	55.816	36,072,199
2023-03-16	60.250	61.250	59.750	60.750	55.360	24,888,990
2023-03-15	60.500	61.250	60.250	61.000	55.588	32,378,699
2023-03-14	61.500	61.750	59.250	59.750	54.449	57,724,207
2023-03-13	61.750	63.000	61.500	62.000	56.499	23,947,840
2023-03-10	62.500	62.750	61.500	61.750	56.271	22,059,119
2023-03-09	62.750	63.500	62.250	63.000	57.410	34,751,551
2023-03-08	61.750	63.000	61.500	62.500	56.955	20,601,449
2023-03-07	62.750	63.000	62.250	62.250	56.727	20,972,160
2023-03-03	62.000	62.500	61.750	62.000	56.499	22,747,189
2023-03-02	61.250	62.500	61.000	62.000	56.499	33,915,273
2023-03-01	61.750	62.000	61.000	61.000	55.588	39,187,020
2023-02-28	62.500	63.000	62.000	62.000	56.499	25,057,619
2023-02-27	61.750	62.750	61.250	62.250	56.727	33,918,059
2023-02-24	64.500	64.500	61.000	61.750	56.271	108,388,703
2023-02-23	66.000	66.000	65.000	65.000	59.233	24,875,330
2023-02-22	65.500	67.000	65.500	66.500	60.600	47,167,820
2023-02-21	64.500	66.000	64.250	65.500	59.689	40,569,859
2023-02-20	66.250	66.250	64.250	64.250	58.549	43,503,688
2023-02-17	66.000	66.500	66.000	66.250	60.372	7,751,943
2023-02-16	66.250	66.750	66.000	66.500	60.600	16,892,689
2023-02-15	66.500	66.500	65.750	66.250	60.372	21,918,609
2023-02-14	67.250	67.250	66.750	66.750	60.828	7,376,772
2023-02-13	66.500	67.250	66.500	67.000	61.055	10,388,010
2023-02-10	67.250	67.500	66.500	67.000	61.055	13,215,490
2023-02-09	66.750	67.250	66.000	67.250	61.283	17,990,570
2023-02-08	66.750	67.250	66.500	66.750	60.828	8,511,118
2023-02-07	66.500	67.000	66.500	66.750	60.828	17,353,801
2023-02-06	67.250	67.500	66.500	66.750	60.828	18,282,641
2023-02-03	66.750	67.750	66.500	67.500	61.511	10,259,900
2023-02-02	67.500	67.750	66.750	66.750	60.828	14,007,760
2023-02-01	66.750	67.500	66.500	67.250	61.283	37,480,543
2023-01-31	68.750	68.750	66.500	66.500	60.600	55,836,762

← NewerPage 15 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.