CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	46.500	47.000	46.500	47.000	47.000	19,477,797
2026-07-16	46.500	47.000	46.250	46.750	46.750	29,600,348
2026-07-15	46.500	47.000	46.250	46.250	46.250	24,679,832
2026-07-14	46.250	46.500	46.000	46.250	46.250	15,393,925
2026-07-13	46.500	47.000	46.250	46.500	46.500	32,325,652
2026-07-10	47.250	47.250	46.250	46.750	46.750	47,737,449
2026-07-09	46.750	47.250	46.500	47.250	47.250	34,128,656
2026-07-08	47.750	48.000	46.250	46.250	46.250	46,703,961
2026-07-07	48.250	48.500	47.500	47.750	47.750	34,065,012
2026-07-06	49.000	49.250	48.250	48.500	48.500	37,076,211
2026-07-03	48.500	49.250	48.250	49.000	49.000	44,085,234
2026-07-02	46.750	48.500	46.500	48.500	48.500	75,230,766
2026-07-01	47.000	47.250	46.500	46.750	46.750	37,721,281
2026-06-30	46.000	47.000	45.750	46.750	46.750	47,294,547
2026-06-29	45.250	46.250	45.000	46.000	46.000	40,992,734
2026-06-26	45.250	45.250	45.000	45.250	45.250	16,403,775
2026-06-25	45.750	45.750	45.000	45.000	45.000	22,075,281
2026-06-24	45.500	46.250	45.500	45.750	45.750	27,902,057
2026-06-23	45.750	46.000	45.000	45.500	45.500	21,421,111
2026-06-22	46.250	46.500	45.500	45.500	45.500	27,347,727
2026-06-19	46.750	46.750	46.000	46.500	46.500	54,470,352
2026-06-18	46.500	46.750	46.000	46.750	46.750	19,061,619
2026-06-17	46.250	46.750	46.000	46.500	46.500	14,548,470
2026-06-16	45.750	46.750	45.750	46.250	46.250	39,017,680
2026-06-15	46.250	46.250	45.250	45.750	45.750	32,610,859
2026-06-12	45.250	45.750	45.000	45.500	45.500	21,434,289
2026-06-11	45.250	45.750	44.750	44.750	44.750	22,796,471
2026-06-10	45.250	45.750	45.250	45.250	45.250	15,133,130
2026-06-09	45.750	45.750	45.250	45.500	45.500	14,776,078
2026-06-08	45.500	45.750	45.250	45.250	45.250	32,171,521
2026-06-05	46.000	46.250	45.750	45.750	45.750	17,699,590
2026-06-04	46.250	46.500	45.750	46.000	46.000	45,957,160
2026-06-02	46.750	47.250	46.500	46.750	46.750	55,891,262
2026-05-29	47.250	47.750	46.500	47.250	47.250	98,216,312
2026-05-28	46.000	47.000	45.500	46.500	46.500	34,067,180
2026-05-27	46.000	46.250	45.500	46.000	46.000	25,650,350
2026-05-26	46.500	46.750	46.000	46.000	46.000	21,226,910
2026-05-25	46.750	47.250	46.500	46.750	46.750	15,804,970
2026-05-22	47.000	47.000	46.250	46.500	46.500	16,274,140
2026-05-21	47.250	47.250	46.750	46.750	46.750	17,595,820
2026-05-20	47.000	47.250	46.250	46.750	46.750	29,411,580
2026-05-19	47.250	47.750	46.750	47.250	47.250	25,739,961
2026-05-18	46.500	47.750	46.250	47.750	47.750	50,052,152
2026-05-15	46.750	47.250	46.250	46.250	46.250	40,673,090
2026-05-14	45.750	46.750	45.250	46.750	46.750	121,079,102
2026-05-13	44.000	44.000	43.250	43.750	43.750	26,942,391
2026-05-12	44.000	44.500	43.750	43.750	43.750	18,883,590
2026-05-11	44.000	44.500	43.750	44.000	44.000	21,993,410
2026-05-08	44.000	44.500	43.750	43.750	43.750	15,826,650
2026-05-07	44.500	45.000	44.250	44.500	44.500	31,079,119
2026-05-06	43.500	44.250	43.250	44.000	44.000	35,553,102
2026-05-05	43.750	44.000	43.000	43.250	43.250	30,324,471
2026-04-30	44.250	44.500	43.500	43.500	43.500	37,641,727
2026-04-29	44.500	45.500	44.250	45.500	43.850	28,635,869
2026-04-28	44.250	44.500	44.000	44.250	42.645	30,072,730
2026-04-27	44.750	45.000	44.000	44.250	42.645	25,723,039
2026-04-24	45.250	45.250	44.750	44.750	43.127	19,297,801
2026-04-23	45.750	45.750	45.000	45.250	43.609	34,159,961
2026-04-22	45.750	46.000	45.500	45.750	44.091	21,958,250
2026-04-21	46.500	46.500	45.500	46.000	44.332	26,621,320

← NewerPage 2 of 4 · 240 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.