CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	68.750	68.750	66.500	66.500	60.600	55,836,762
2023-01-30	68.750	69.000	68.250	68.750	62.650	23,811,779
2023-01-27	69.250	69.250	68.500	68.750	62.650	20,549,881
2023-01-26	69.500	70.000	68.750	69.250	63.106	24,420,961
2023-01-25	70.000	70.250	69.250	69.750	63.561	22,420,141
2023-01-24	69.250	70.250	69.000	70.000	63.789	22,271,490
2023-01-23	68.500	69.500	68.500	69.250	63.106	22,388,801
2023-01-20	68.500	68.500	67.250	68.000	61.967	24,655,500
2023-01-19	68.500	68.750	68.250	68.750	62.650	19,449,641
2023-01-18	68.750	68.750	67.750	68.500	62.422	47,307,711
2023-01-17	68.000	69.000	68.000	68.750	62.650	27,991,820
2023-01-16	68.250	69.000	67.500	67.750	61.739	20,423,301
2023-01-13	68.250	69.000	68.000	68.250	62.195	20,032,311
2023-01-12	68.500	68.750	68.000	68.500	62.422	27,388,061
2023-01-11	69.000	69.500	68.250	68.500	62.422	64,185,781
2023-01-10	72.750	73.000	71.000	71.000	64.701	40,494,090
2023-01-09	71.500	73.750	71.500	73.000	66.523	51,513,070
2023-01-06	69.500	71.000	69.250	70.250	64.017	31,646,580
2023-01-05	69.250	69.750	68.750	69.000	62.878	14,926,740
2023-01-04	69.750	70.000	69.000	69.000	62.878	21,288,590
2023-01-03	68.500	69.500	68.250	69.500	63.334	29,895,180
2022-12-30	68.250	68.750	68.000	68.250	62.195	19,839,869
2022-12-29	67.500	68.250	67.000	68.250	62.195	20,110,430
2022-12-28	67.750	68.000	67.250	67.500	61.511	16,747,000
2022-12-27	66.000	67.750	66.000	67.750	61.739	28,600,471
2022-12-26	66.250	66.500	66.000	66.000	60.144	6,414,104
2022-12-23	66.000	66.500	65.750	66.000	60.144	7,430,982
2022-12-22	66.000	66.500	65.750	66.250	60.372	10,821,910
2022-12-21	65.250	66.000	65.000	66.000	60.144	12,728,600
2022-12-20	66.000	66.250	64.750	65.250	59.461	23,914,170
2022-12-19	66.000	66.500	65.750	66.000	60.144	15,687,860
2022-12-16	65.000	66.000	64.500	66.000	60.144	22,028,670
2022-12-15	65.750	65.750	65.000	65.250	59.461	26,371,189
2022-12-14	65.250	66.000	65.000	66.000	60.144	23,636,211
2022-12-13	65.250	65.500	64.750	65.250	59.461	29,772,650
2022-12-09	64.500	65.000	64.000	64.500	58.777	12,732,660
2022-12-08	64.750	64.750	64.000	64.750	59.005	11,770,700
2022-12-07	63.750	65.000	63.750	64.750	59.005	25,972,840
2022-12-06	65.000	65.250	63.500	63.750	58.094	26,607,740
2022-12-02	64.750	65.000	64.000	64.750	59.005	24,644,730
2022-12-01	65.000	66.000	64.500	65.750	59.916	44,191,594
2022-11-30	63.500	65.000	63.250	65.000	59.233	41,509,102
2022-11-29	62.250	63.500	61.750	63.500	57.866	30,954,891
2022-11-28	62.750	63.000	62.250	62.500	56.955	9,046,164
2022-11-25	62.750	63.000	62.500	62.750	57.183	9,099,207
2022-11-24	63.000	63.250	62.500	63.250	57.638	13,941,810
2022-11-23	63.500	63.500	62.250	62.750	57.183	23,954,189
2022-11-22	63.250	63.750	63.000	63.250	57.638	13,645,230
2022-11-21	62.500	63.250	62.250	63.000	57.410	19,550,891
2022-11-18	62.500	63.500	62.500	62.750	57.183	33,161,910
2022-11-17	61.250	62.750	61.000	62.500	56.955	48,500,898
2022-11-16	61.500	61.750	61.000	61.000	55.588	16,679,100
2022-11-15	61.500	61.500	61.000	61.500	56.043	13,080,930
2022-11-14	61.500	62.000	60.750	61.500	56.043	25,627,830
2022-11-11	61.500	61.500	60.750	61.500	56.043	25,113,311
2022-11-10	61.000	61.000	60.000	61.000	55.588	14,317,140
2022-11-09	61.000	61.250	60.500	61.000	55.588	19,616,760
2022-11-08	61.000	61.250	60.750	61.000	55.588	12,899,160
2022-11-07	60.750	61.500	60.750	60.750	55.360	20,005,580
2022-11-04	60.750	61.250	60.750	60.750	55.360	23,518,119

← NewerPage 16 of 21 · 1,212 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.