CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	59.750	60.250	59.750	60.000	54.677	12,655,120
2022-08-04	59.750	60.250	59.750	60.000	54.677	18,676,359
2022-08-03	60.000	60.250	59.500	60.000	54.677	19,064,680
2022-08-02	60.000	60.500	59.750	60.000	54.677	26,155,109
2022-08-01	60.500	60.750	59.000	59.750	54.449	54,609,461
2022-07-27	60.250	61.250	60.000	61.250	55.816	16,425,881
2022-07-26	60.250	60.750	59.750	60.500	55.132	25,910,211
2022-07-25	61.250	61.750	61.000	61.250	55.816	11,033,450
2022-07-22	60.500	61.250	60.250	61.000	55.588	15,996,240
2022-07-21	60.000	61.000	59.500	60.750	55.360	18,981,490
2022-07-20	60.500	60.500	59.000	60.250	54.904	43,561,621
2022-07-19	61.250	61.500	60.500	61.000	55.588	18,027,660
2022-07-18	61.750	62.000	61.000	61.500	56.043	16,631,381
2022-07-15	61.000	61.500	60.250	61.250	55.816	22,745,529
2022-07-14	62.250	62.500	61.000	61.000	55.588	19,488,430
2022-07-12	62.750	63.000	62.000	62.750	57.183	17,786,449
2022-07-11	63.250	63.500	62.000	63.000	57.410	14,607,240
2022-07-08	64.000	64.250	63.250	63.500	57.866	13,259,310
2022-07-07	62.250	64.000	62.250	64.000	58.322	47,716,406
2022-07-06	60.750	62.250	60.750	62.000	56.499	25,319,420
2022-07-05	61.750	62.250	60.250	60.250	54.904	31,444,020
2022-07-04	62.250	62.250	61.500	61.500	56.043	10,781,740
2022-07-01	60.250	62.500	60.250	62.250	56.727	30,658,891
2022-06-30	60.750	61.500	60.000	60.000	54.677	31,858,590
2022-06-29	61.500	61.750	60.750	60.750	55.360	27,559,510
2022-06-28	60.500	61.250	60.000	61.250	55.816	28,389,311
2022-06-27	59.750	60.750	59.750	60.750	55.360	24,984,699
2022-06-24	59.500	60.000	59.000	59.500	54.221	26,854,369
2022-06-23	59.250	59.750	59.000	59.250	53.993	10,999,130
2022-06-22	59.750	60.000	58.500	59.000	53.765	25,687,561
2022-06-21	60.500	60.500	59.500	60.000	54.677	20,963,189
2022-06-20	59.750	60.750	59.500	60.250	54.904	30,986,109
2022-06-17	59.500	60.750	59.000	60.000	54.677	46,271,000
2022-06-16	61.750	61.750	59.750	59.750	54.449	39,927,480
2022-06-15	62.000	62.250	60.500	61.500	56.043	40,671,367
2022-06-14	61.750	62.500	61.500	62.250	56.727	22,398,760
2022-06-13	63.000	63.250	61.750	61.750	56.271	24,986,391
2022-06-10	63.500	63.750	63.250	63.500	57.866	10,187,350
2022-06-09	63.750	64.000	63.000	63.750	58.094	19,062,420
2022-06-08	64.250	64.500	63.500	63.750	58.094	21,709,740
2022-06-07	64.750	65.000	64.000	64.000	58.322	14,415,380
2022-06-06	64.750	65.000	64.500	65.000	59.233	12,861,800
2022-06-02	66.000	66.250	65.000	65.000	59.233	20,111,561
2022-06-01	66.000	66.000	65.500	66.000	60.144	9,780,902
2022-05-31	65.500	66.250	65.250	66.250	60.372	28,400,650
2022-05-30	65.250	66.000	65.250	65.750	59.916	17,892,160
2022-05-27	64.500	65.000	64.250	65.000	59.233	18,971,430
2022-05-26	63.750	64.000	63.250	64.000	58.322	8,872,156
2022-05-25	64.000	64.250	63.500	63.500	57.866	25,163,449
2022-05-24	65.250	65.250	64.000	64.000	58.322	21,530,480
2022-05-23	65.000	65.250	64.500	65.250	59.461	21,822,891
2022-05-20	64.250	65.000	64.250	64.750	59.005	25,823,400
2022-05-19	63.750	64.250	63.500	64.000	58.322	21,042,000
2022-05-18	64.000	64.750	63.750	64.250	58.549	21,545,400
2022-05-17	63.750	64.000	63.250	64.000	58.322	28,901,900
2022-05-13	63.500	64.000	62.750	63.250	57.638	17,691,000
2022-05-12	63.500	63.750	62.000	63.500	57.866	36,862,602
2022-05-11	64.250	64.500	63.500	63.500	57.866	14,136,500
2022-05-10	64.000	64.500	63.750	64.500	58.777	23,292,400
2022-05-09	64.750	65.000	64.000	64.000	58.322	15,854,500

← NewerPage 18 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.