CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	63.000	63.750	62.500	62.750	56.659	26,635,500
2022-02-01	63.000	63.000	62.000	62.500	56.433	17,901,400
2022-01-31	62.000	62.750	61.750	62.750	56.659	36,676,500
2022-01-28	59.250	62.000	59.000	61.500	55.530	73,104,203
2022-01-27	59.500	59.750	58.750	59.000	53.273	38,282,500
2022-01-26	59.500	59.750	59.000	59.750	53.950	17,896,400
2022-01-25	58.750	59.250	58.500	59.250	53.498	22,230,699
2022-01-24	58.750	59.500	58.500	59.000	53.273	27,253,500
2022-01-21	58.000	58.750	58.000	58.750	53.047	15,067,800
2022-01-20	58.000	58.750	57.750	58.250	52.596	18,962,900
2022-01-19	58.000	58.250	57.750	58.000	52.370	10,358,400
2022-01-18	58.750	59.000	58.000	58.000	52.370	15,616,500
2022-01-17	58.250	58.750	58.000	58.500	52.821	19,082,801
2022-01-14	58.250	58.500	58.000	58.000	52.370	14,834,600
2022-01-13	58.250	58.500	58.000	58.250	52.596	13,720,200
2022-01-12	58.500	59.000	58.000	58.500	52.821	24,239,900
2022-01-11	58.250	58.750	58.000	58.250	52.596	14,467,600
2022-01-10	58.250	58.750	58.250	58.250	52.596	14,170,400
2022-01-07	58.500	59.000	58.250	58.250	52.596	22,630,199
2022-01-06	59.000	59.500	58.500	58.500	52.821	28,609,000
2022-01-05	59.750	60.500	59.250	59.750	53.950	18,699,301
2022-01-04	59.000	60.000	59.000	59.750	53.950	17,201,699
2021-12-30	59.000	59.500	58.750	59.000	53.273	15,080,100
2021-12-29	58.500	59.250	58.250	58.750	53.047	24,928,900
2021-12-28	58.000	58.500	57.750	58.500	52.821	13,938,800
2021-12-27	58.250	58.500	58.000	58.000	52.370	18,421,199
2021-12-24	59.000	59.000	58.250	58.250	52.596	18,907,500
2021-12-23	58.750	59.000	58.250	58.750	53.047	10,666,200
2021-12-22	58.750	58.750	58.000	58.500	52.821	27,109,900
2021-12-21	59.000	59.500	58.500	58.750	53.047	22,443,699
2021-12-20	59.500	59.750	58.500	58.750	53.047	37,828,898
2021-12-17	59.250	60.500	59.000	60.500	54.627	43,020,199
2021-12-16	59.000	59.500	58.500	59.250	53.498	35,990,699
2021-12-15	58.750	59.000	58.500	58.500	52.821	25,993,900
2021-12-14	58.750	59.250	58.750	59.250	53.498	15,983,800
2021-12-13	59.000	59.250	58.750	59.250	53.498	20,749,500
2021-12-09	59.000	59.000	58.250	58.500	52.821	33,860,898
2021-12-08	59.750	60.000	58.500	59.000	53.273	35,906,000
2021-12-07	58.750	59.750	58.750	59.500	53.724	41,259,398
2021-12-03	58.750	59.000	58.250	58.500	52.821	15,303,700
2021-12-02	58.750	59.000	58.000	58.750	53.047	25,648,301
2021-12-01	59.000	59.250	58.250	59.000	53.273	27,397,400
2021-11-30	60.000	60.250	58.500	58.500	52.821	61,943,000
2021-11-29	60.000	60.750	59.250	59.500	53.724	41,102,898
2021-11-26	61.250	61.500	60.000	60.000	54.176	48,005,102
2021-11-25	62.500	62.500	61.500	61.500	55.530	36,101,301
2021-11-24	63.000	63.000	62.250	62.750	56.659	23,259,801
2021-11-23	64.000	64.000	62.500	63.000	56.884	42,970,398
2021-11-22	64.500	64.750	63.500	64.250	58.013	32,264,900
2021-11-19	65.500	65.750	64.750	65.000	58.690	23,321,699
2021-11-18	65.250	65.500	65.000	65.250	58.916	17,444,301
2021-11-17	65.750	65.750	65.250	65.250	58.916	12,876,200
2021-11-16	65.500	65.750	65.000	65.750	59.367	16,746,000
2021-11-15	65.250	66.000	65.250	65.500	59.142	21,986,100
2021-11-12	65.750	66.500	64.750	65.250	58.916	25,177,900
2021-11-11	64.750	65.750	64.750	65.250	58.916	9,180,700
2021-11-10	65.000	65.250	64.500	64.750	58.465	22,005,100
2021-11-09	66.250	66.250	64.750	65.250	58.916	32,036,100
2021-11-08	65.500	66.500	65.000	66.250	59.819	29,370,100
2021-11-05	65.250	65.500	65.000	65.250	58.916	11,168,400

← NewerPage 20 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.