CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	65.750	66.000	65.000	65.000	59.233	23,469,400
2022-05-05	66.500	66.750	66.000	66.500	60.600	19,333,600
2022-05-03	65.000	65.500	64.500	65.500	59.689	15,612,800
2022-04-29	65.500	65.750	65.000	65.000	59.233	15,480,300
2022-04-28	64.750	65.500	64.750	65.500	59.689	19,104,199
2022-04-27	65.750	66.250	65.250	65.500	59.142	16,394,100
2022-04-26	65.500	66.250	65.000	66.000	59.593	28,901,100
2022-04-25	65.750	66.000	65.250	65.250	58.916	23,525,600
2022-04-22	65.750	66.250	65.250	66.250	59.819	17,568,100
2022-04-21	67.000	67.250	65.500	65.750	59.367	29,141,500
2022-04-20	67.250	67.500	66.750	67.000	60.496	16,308,800
2022-04-19	67.250	67.500	66.000	67.000	60.496	22,949,500
2022-04-18	67.500	67.750	66.500	66.500	60.045	13,297,600
2022-04-12	66.750	67.750	66.750	67.500	60.948	21,397,000
2022-04-11	67.000	67.250	66.000	67.000	60.496	15,662,500
2022-04-08	65.750	67.500	65.500	67.250	60.722	27,648,301
2022-04-07	65.250	65.500	64.750	65.500	59.142	24,162,400
2022-04-05	65.500	66.000	65.250	65.750	59.367	14,210,400
2022-04-04	65.000	65.750	65.000	65.750	59.367	12,038,600
2022-04-01	64.750	65.500	64.750	65.250	58.916	8,661,500
2022-03-31	65.500	66.000	64.750	65.000	58.690	23,818,100
2022-03-30	64.750	66.000	64.750	65.750	59.367	21,665,100
2022-03-29	64.000	64.750	64.000	64.500	58.239	19,220,000
2022-03-28	64.500	64.500	64.000	64.000	57.787	13,701,900
2022-03-25	64.500	65.000	64.000	64.250	58.013	25,114,801
2022-03-24	65.000	65.000	64.000	64.500	58.239	29,393,590
2022-03-23	66.000	66.000	64.750	65.000	58.690	34,516,559
2022-03-22	67.000	67.250	65.250	66.000	59.593	41,227,602
2022-03-21	67.500	67.750	67.000	67.000	60.496	23,225,500
2022-03-18	67.750	67.750	66.750	67.250	60.722	52,809,602
2022-03-17	68.000	68.000	67.250	67.500	60.948	21,731,100
2022-03-16	67.000	67.750	66.750	67.500	60.948	33,314,398
2022-03-15	66.250	66.500	65.750	66.500	60.045	23,313,000
2022-03-14	65.750	66.500	65.500	66.250	59.819	18,382,100
2022-03-11	65.500	66.250	65.000	66.000	59.593	29,150,801
2022-03-10	66.250	66.500	65.750	65.750	59.367	24,280,199
2022-03-09	66.000	66.250	65.500	66.000	59.593	47,617,699
2022-03-08	65.750	66.500	63.750	65.750	59.367	60,046,801
2022-03-07	65.000	66.500	64.250	65.750	59.367	52,985,898
2022-03-04	68.500	68.750	67.500	67.500	60.948	27,152,801
2022-03-03	68.500	69.000	68.250	68.750	62.076	25,685,100
2022-03-02	68.250	68.750	67.250	68.250	61.625	30,392,699
2022-03-01	68.250	68.500	67.250	68.250	61.625	38,299,699
2022-02-28	67.250	68.000	66.750	68.000	61.399	40,050,102
2022-02-25	66.250	67.750	66.250	67.750	61.173	47,720,102
2022-02-24	67.250	67.500	65.500	65.750	59.367	49,207,699
2022-02-23	67.000	67.750	66.750	67.500	60.948	31,236,900
2022-02-22	66.000	67.000	65.250	67.000	60.496	39,939,102
2022-02-21	66.000	67.250	65.750	67.000	60.496	55,408,199
2022-02-18	65.250	66.000	65.000	65.750	59.367	32,701,400
2022-02-17	65.000	66.000	64.750	65.250	58.916	43,140,699
2022-02-15	63.750	64.500	63.750	64.500	58.239	15,420,900
2022-02-14	64.500	64.500	63.750	64.000	57.787	13,334,100
2022-02-11	64.000	64.250	63.500	64.250	58.013	25,508,801
2022-02-10	64.500	64.500	63.500	64.500	58.239	24,681,100
2022-02-09	63.500	64.500	62.750	64.500	58.239	43,689,000
2022-02-08	63.000	63.250	62.250	63.000	56.884	31,097,400
2022-02-07	62.500	63.500	62.500	63.250	57.110	19,505,400
2022-02-04	63.250	63.500	62.750	62.750	56.659	21,659,000
2022-02-03	62.500	63.500	62.500	63.500	57.336	17,685,600

← NewerPage 19 of 21 · 1,215 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.