CP ALL Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 65.250 | 65.500 | 65.000 | 65.250 | 58.916 | 11,168,400 |
| 2021-11-04 | 65.250 | 65.500 | 64.750 | 65.000 | 58.690 | 15,323,400 |
| 2021-11-03 | 65.000 | 65.000 | 64.500 | 64.750 | 58.465 | 8,228,300 |
| 2021-11-02 | 64.500 | 65.000 | 64.250 | 64.750 | 58.465 | 8,677,100 |
| 2021-11-01 | 64.250 | 65.750 | 64.000 | 64.250 | 58.013 | 27,239,301 |
| 2021-10-29 | 64.000 | 64.500 | 64.000 | 64.000 | 57.787 | 10,358,700 |
| 2021-10-28 | 63.500 | 64.250 | 63.250 | 64.250 | 58.013 | 10,603,000 |
| 2021-10-27 | 64.000 | 64.250 | 63.500 | 63.500 | 57.336 | 17,637,100 |
| 2021-10-26 | 64.250 | 64.500 | 63.500 | 64.250 | 58.013 | 22,598,600 |
| 2021-10-25 | 64.500 | 64.750 | 63.750 | 64.250 | 58.013 | 20,187,699 |
| 2021-10-21 | 64.750 | 65.000 | 64.250 | 64.750 | 58.465 | 10,277,900 |
| 2021-10-20 | 65.250 | 65.500 | 64.500 | 64.750 | 58.465 | 18,290,699 |
| 2021-10-19 | 65.250 | 65.750 | 64.500 | 65.000 | 58.690 | 32,247,600 |
| 2021-10-18 | 65.250 | 65.500 | 64.500 | 65.000 | 58.690 | 23,872,301 |
| 2021-10-15 | 65.000 | 65.500 | 64.500 | 65.250 | 58.916 | 27,491,400 |
| 2021-10-14 | 64.750 | 65.000 | 64.250 | 64.500 | 58.239 | 33,167,898 |
← NewerPage 21 of 21 · 1,216 trading days
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.