CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	60.500	60.750	60.250	60.750	55.360	9,193,013
2022-11-02	60.750	61.250	60.500	61.000	55.588	18,348,000
2022-11-01	60.250	60.750	60.000	60.500	55.132	18,950,561
2022-10-31	60.250	60.250	59.250	60.000	54.677	25,195,250
2022-10-28	60.000	60.500	59.500	60.000	54.677	23,531,740
2022-10-27	59.750	60.750	59.500	60.000	54.677	29,019,881
2022-10-26	59.000	59.750	58.750	59.500	54.221	27,464,070
2022-10-25	58.750	59.000	58.250	59.000	53.765	17,978,500
2022-10-21	58.500	58.500	58.000	58.500	53.310	13,169,000
2022-10-20	58.250	58.500	57.750	58.500	53.310	23,953,631
2022-10-19	58.250	58.500	58.000	58.500	53.310	21,308,289
2022-10-18	57.250	58.750	57.250	58.500	53.310	55,692,312
2022-10-17	55.250	57.000	54.500	57.000	51.943	55,680,168
2022-10-12	55.000	55.250	54.750	55.000	50.120	12,531,490
2022-10-11	55.250	56.000	54.750	55.000	50.120	37,847,289
2022-10-10	53.500	56.250	53.000	55.750	50.804	53,513,379
2022-10-07	54.500	54.500	53.500	53.750	48.981	11,873,650
2022-10-06	55.250	55.250	54.250	54.250	49.437	25,981,740
2022-10-05	54.250	55.250	54.000	55.000	50.120	30,247,240
2022-10-04	54.750	55.000	52.750	54.000	49.209	47,395,910
2022-10-03	56.250	56.250	53.750	54.250	49.437	72,225,805
2022-09-30	56.500	56.750	56.250	56.250	51.259	29,816,100
2022-09-29	56.750	57.250	56.000	56.250	51.259	43,937,059
2022-09-28	56.250	57.000	55.750	56.750	51.715	42,547,559
2022-09-27	56.250	57.250	56.250	56.500	51.487	27,732,420
2022-09-26	56.500	56.750	55.750	56.250	51.259	35,718,578
2022-09-23	57.000	57.250	56.500	56.750	51.715	32,533,699
2022-09-22	57.750	57.750	56.500	57.000	51.943	63,290,078
2022-09-21	58.000	58.500	57.500	58.000	52.854	32,296,551
2022-09-20	58.500	58.750	57.750	58.250	53.082	57,362,090
2022-09-19	59.000	59.250	58.000	58.250	53.082	39,045,473
2022-09-16	59.250	59.500	59.000	59.000	53.765	37,796,031
2022-09-15	60.000	60.000	59.250	59.500	54.221	16,882,650
2022-09-14	59.500	60.000	59.250	59.750	54.449	23,535,430
2022-09-13	60.500	60.750	60.000	60.250	54.904	14,120,120
2022-09-12	60.250	60.750	60.000	60.250	54.904	14,920,500
2022-09-09	60.750	61.000	60.000	60.000	54.677	21,344,551
2022-09-08	60.500	61.000	60.000	61.000	55.588	27,784,740
2022-09-07	59.250	60.250	59.250	60.250	54.904	14,716,670
2022-09-06	59.750	60.000	59.000	59.500	54.221	30,952,859
2022-09-05	60.000	60.250	59.250	59.750	54.449	29,548,080
2022-09-02	60.750	61.000	59.750	60.000	54.677	29,882,369
2022-09-01	61.000	61.250	60.000	60.750	55.360	32,021,150
2022-08-31	61.000	61.500	60.750	61.500	56.043	21,342,680
2022-08-30	60.500	61.250	60.000	61.250	55.816	20,435,330
2022-08-29	61.250	61.250	60.250	60.250	54.904	21,970,240
2022-08-26	61.750	62.000	61.500	61.750	56.271	13,859,030
2022-08-25	61.750	62.000	61.500	61.500	56.043	15,108,360
2022-08-24	61.000	62.000	61.000	61.500	56.043	17,237,660
2022-08-23	60.500	61.750	60.250	61.500	56.043	18,787,439
2022-08-22	60.750	61.250	60.500	60.750	55.360	13,578,580
2022-08-19	60.750	61.500	60.750	61.000	55.588	37,699,680
2022-08-18	60.500	61.250	60.250	61.000	55.588	17,548,250
2022-08-17	59.500	60.750	59.250	60.750	55.360	34,399,992
2022-08-16	59.750	60.000	59.250	59.500	54.221	24,654,520
2022-08-15	60.000	60.250	59.000	59.500	54.221	48,225,273
2022-08-11	61.250	61.250	59.250	60.000	54.677	59,675,578
2022-08-10	60.750	61.250	60.500	61.250	55.816	19,921,779
2022-08-09	60.750	60.750	60.250	60.750	55.360	17,422,660
2022-08-08	60.000	60.750	59.500	60.750	55.360	28,702,410

← NewerPage 17 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.